Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 198.70 | 199.50 | 195.07 | 198.26 | 487,230 | -0.66(-0.33%) |
May 30, 2023 | 197.48 | 199.44 | 196.71 | 198.92 | 290,895 | +0.75(+0.38%) |
May 26, 2023 | 195.06 | 199.14 | 194.38 | 198.17 | 378,778 | +3.17(+1.63%) |
May 25, 2023 | 196.42 | 198.00 | 191.51 | 195.00 | 403,116 | -2.70(-1.36%) |
May 24, 2023 | 198.34 | 199.50 | 197.28 | 197.70 | 283,417 | -0.31(-0.16%) |
May 23, 2023 | 198.31 | 199.49 | 196.65 | 198.01 | 321,685 | -0.90(-0.45%) |
May 22, 2023 | 196.36 | 199.99 | 195.47 | 198.91 | 407,858 | +2.59(+1.32%) |
May 19, 2023 | 198.32 | 199.41 | 195.51 | 196.32 | 1,203,309 | -0.48(-0.24%) |
May 18, 2023 | 195.54 | 197.26 | 193.12 | 196.80 | 400,204 | +0.44(+0.22%) |
May 17, 2023 | 193.31 | 196.64 | 193.31 | 196.36 | 419,510 | +4.12(+2.14%) |
May 16, 2023 | 192.47 | 193.31 | 191.70 | 192.24 | 228,335 | -0.93(-0.48%) |
May 15, 2023 | 191.38 | 193.26 | 190.69 | 193.17 | 242,781 | +2.10(+1.10%) |
May 12, 2023 | 193.86 | 193.86 | 189.99 | 191.06 | 272,493 | -1.46(-0.76%) |
May 11, 2023 | 192.64 | 194.03 | 190.92 | 192.52 | 337,125 | -1.55(-0.80%) |
May 10, 2023 | 190.81 | 194.29 | 190.31 | 194.07 | 368,423 | +3.78(+1.98%) |
May 09, 2023 | 190.28 | 191.86 | 189.21 | 190.29 | 466,040 | +0.24(+0.13%) |
May 08, 2023 | 193.66 | 196.00 | 189.92 | 190.05 | 345,387 | -3.21(-1.66%) |
May 05, 2023 | 188.50 | 194.30 | 188.39 | 193.26 | 453,999 | +4.68(+2.48%) |
May 04, 2023 | 196.83 | 196.83 | 184.45 | 188.58 | 615,048 | -4.02(-2.09%) |
May 03, 2023 | 193.42 | 194.65 | 191.97 | 192.60 | 340,534 | +0.11(+0.06%) |
May 02, 2023 | 197.10 | 197.10 | 191.79 | 192.49 | 413,769 | -5.31(-2.69%) |
May 01, 2023 | 197.69 | 200.64 | 197.62 | 197.81 | 356,298 | +0.49(+0.25%) |
Apr 28, 2023 | 196.94 | 198.11 | 196.78 | 197.32 | 239,669 | +0.27(+0.14%) |
Apr 27, 2023 | 195.48 | 197.84 | 195.13 | 197.04 | 265,808 | +1.49(+0.76%) |
Apr 26, 2023 | 200.60 | 201.01 | 195.46 | 195.56 | 360,048 | -6.38(-3.16%) |
Apr 25, 2023 | 204.10 | 204.46 | 201.56 | 201.94 | 194,986 | -2.87(-1.40%) |
Apr 24, 2023 | 204.19 | 205.25 | 203.15 | 204.80 | 224,099 | +0.59(+0.29%) |
Apr 21, 2023 | 208.12 | 208.12 | 203.27 | 204.22 | 202,227 | -2.93(-1.41%) |
Apr 20, 2023 | 206.52 | 207.15 | 205.37 | 207.14 | 153,257 | +0.66(+0.32%) |
Apr 19, 2023 | 207.69 | 207.69 | 206.16 | 206.49 | 191,786 | -0.98(-0.47%) |
Apr 18, 2023 | 206.90 | 209.39 | 206.32 | 207.46 | 227,580 | +0.64(+0.31%) |
Apr 17, 2023 | 205.92 | 207.55 | 205.50 | 206.83 | 245,300 | +1.40(+0.68%) |
Apr 14, 2023 | 205.98 | 206.91 | 204.07 | 205.43 | 201,373 | -1.47(-0.71%) |
Apr 13, 2023 | 205.46 | 207.84 | 204.14 | 206.90 | 261,274 | +0.90(+0.44%) |
Apr 12, 2023 | 205.02 | 207.81 | 204.93 | 206.00 | 222,215 | +1.33(+0.65%) |
Apr 11, 2023 | 206.37 | 206.65 | 204.03 | 204.66 | 229,646 | -0.50(-0.24%) |
Apr 10, 2023 | 201.79 | 206.55 | 201.79 | 205.16 | 381,708 | +3.47(+1.72%) |
Apr 06, 2023 | 204.25 | 205.19 | 201.57 | 201.69 | 389,540 | -1.50(-0.74%) |
Apr 05, 2023 | 202.98 | 205.42 | 202.80 | 203.19 | 328,167 | -0.66(-0.32%) |
Apr 04, 2023 | 204.24 | 205.17 | 202.74 | 203.84 | 566,791 | -0.66(-0.32%) |
Apr 03, 2023 | 202.94 | 207.62 | 202.94 | 204.50 | 574,379 | +1.94(+0.96%) |
Mar 31, 2023 | 203.67 | 204.24 | 201.74 | 202.56 | 586,044 | +0.05(+0.02%) |
Mar 30, 2023 | 204.40 | 205.48 | 202.00 | 202.51 | 516,034 | -1.77(-0.87%) |
Mar 29, 2023 | 203.28 | 204.32 | 202.16 | 204.28 | 404,164 | +1.92(+0.95%) |
Mar 28, 2023 | 200.16 | 203.99 | 200.16 | 202.37 | 459,896 | +1.90(+0.95%) |
Mar 27, 2023 | 197.76 | 200.52 | 196.60 | 200.47 | 560,206 | +4.75(+2.42%) |
Mar 24, 2023 | 192.19 | 196.55 | 191.78 | 195.72 | 281,587 | +3.23(+1.68%) |
Mar 23, 2023 | 194.40 | 195.18 | 191.53 | 192.49 | 421,768 | -2.62(-1.34%) |
Mar 22, 2023 | 200.98 | 201.66 | 194.89 | 195.12 | 536,399 | -5.99(-2.98%) |
Mar 21, 2023 | 200.90 | 202.13 | 199.53 | 201.10 | 382,507 | +2.15(+1.08%) |
Mar 20, 2023 | 196.73 | 200.59 | 196.73 | 198.95 | 384,406 | +3.88(+1.99%) |
Mar 17, 2023 | 200.34 | 200.34 | 194.48 | 195.08 | 770,304 | -5.76(-2.87%) |
Mar 16, 2023 | 199.99 | 203.56 | 198.75 | 200.84 | 340,284 | -0.17(-0.08%) |
Mar 15, 2023 | 201.81 | 202.54 | 198.38 | 201.01 | 347,101 | -2.86(-1.40%) |
Mar 14, 2023 | 206.22 | 207.04 | 202.32 | 203.86 | 367,806 | -0.79(-0.39%) |
Mar 13, 2023 | 201.32 | 205.40 | 198.96 | 204.66 | 832,175 | +1.17(+0.58%) |
Mar 10, 2023 | 204.97 | 206.18 | 202.47 | 203.48 | 272,680 | -2.01(-0.98%) |
Mar 09, 2023 | 209.39 | 211.15 | 205.43 | 205.49 | 340,875 | -2.29(-1.10%) |
Mar 08, 2023 | 210.26 | 210.86 | 205.93 | 207.78 | 329,256 | -1.61(-0.77%) |
Mar 07, 2023 | 212.72 | 213.38 | 209.39 | 209.39 | 264,778 | -2.77(-1.31%) |
Mar 06, 2023 | 213.67 | 214.92 | 211.14 | 212.16 | 317,863 | -1.63(-0.76%) |
Mar 03, 2023 | 213.68 | 214.08 | 211.91 | 213.79 | 269,400 | +0.96(+0.45%) |
Mar 02, 2023 | 210.23 | 212.96 | 209.30 | 212.84 | 208,034 | +1.75(+0.83%) |