Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 189.90 | 190.72 | 187.97 | 189.35 | 3,629,035 | -1.65(-0.86%) |
May 30, 2023 | 188.95 | 191.49 | 188.08 | 191.01 | 2,494,375 | +2.36(+1.25%) |
May 26, 2023 | 189.12 | 189.48 | 187.66 | 188.65 | 2,341,361 | -0.11(-0.06%) |
May 25, 2023 | 186.65 | 189.36 | 186.31 | 188.75 | 2,526,395 | +1.27(+0.68%) |
May 24, 2023 | 191.25 | 191.47 | 186.90 | 187.48 | 3,041,077 | -4.37(-2.28%) |
May 23, 2023 | 193.62 | 193.62 | 190.37 | 191.85 | 2,491,607 | -1.87(-0.96%) |
May 22, 2023 | 196.37 | 197.29 | 191.55 | 193.72 | 1,785,225 | -0.66(-0.34%) |
May 19, 2023 | 194.51 | 195.45 | 192.70 | 194.38 | 1,841,302 | +0.16(+0.08%) |
May 18, 2023 | 193.41 | 194.63 | 190.66 | 194.22 | 1,993,776 | -0.03(-0.01%) |
May 17, 2023 | 192.50 | 195.50 | 192.32 | 194.25 | 2,326,737 | +1.92(+1.00%) |
May 16, 2023 | 194.53 | 194.69 | 191.97 | 192.33 | 1,938,666 | -2.71(-1.39%) |
May 15, 2023 | 194.25 | 195.46 | 192.97 | 195.04 | 1,669,004 | +0.63(+0.33%) |
May 12, 2023 | 194.83 | 194.90 | 192.82 | 194.40 | 1,493,965 | +0.89(+0.46%) |
May 11, 2023 | 194.15 | 194.30 | 192.51 | 193.51 | 1,430,210 | -0.96(-0.49%) |
May 10, 2023 | 197.46 | 197.93 | 192.37 | 194.47 | 1,743,740 | -1.50(-0.76%) |
May 09, 2023 | 194.35 | 196.07 | 193.27 | 195.96 | 1,644,668 | +0.63(+0.33%) |
May 08, 2023 | 197.82 | 198.15 | 194.90 | 195.33 | 2,019,618 | -1.26(-0.64%) |
May 05, 2023 | 194.12 | 197.83 | 193.57 | 196.59 | 2,113,765 | +4.07(+2.12%) |
May 04, 2023 | 190.90 | 192.84 | 189.56 | 192.51 | 1,910,398 | +1.69(+0.89%) |
May 03, 2023 | 192.63 | 193.50 | 190.76 | 190.82 | 2,065,068 | -0.72(-0.38%) |
May 02, 2023 | 192.90 | 193.36 | 188.54 | 191.55 | 2,757,344 | -2.50(-1.29%) |
May 01, 2023 | 191.02 | 195.26 | 191.02 | 194.05 | 2,246,613 | +2.86(+1.50%) |
Apr 28, 2023 | 188.42 | 192.57 | 188.42 | 191.19 | 2,007,432 | +2.11(+1.12%) |
Apr 27, 2023 | 186.84 | 189.31 | 186.06 | 189.08 | 2,340,993 | +1.99(+1.07%) |
Apr 26, 2023 | 189.12 | 189.89 | 185.98 | 187.08 | 2,522,573 | -3.17(-1.67%) |
Apr 25, 2023 | 193.52 | 194.94 | 189.66 | 190.26 | 2,642,578 | -5.40(-2.76%) |
Apr 24, 2023 | 193.36 | 197.05 | 192.79 | 195.66 | 2,788,005 | +1.40(+0.72%) |
Apr 21, 2023 | 198.31 | 199.03 | 193.59 | 194.26 | 6,171,736 | -3.66(-1.85%) |
Apr 20, 2023 | 197.72 | 203.03 | 196.78 | 197.93 | 3,059,792 | +0.59(+0.30%) |
Apr 19, 2023 | 193.52 | 197.55 | 193.52 | 197.34 | 2,681,608 | +2.47(+1.27%) |
Apr 18, 2023 | 196.07 | 197.32 | 194.44 | 194.87 | 2,444,476 | -0.56(-0.29%) |
Apr 17, 2023 | 195.05 | 198.01 | 193.87 | 195.43 | 2,805,539 | +1.47(+0.76%) |
Apr 14, 2023 | 193.56 | 195.04 | 192.82 | 193.95 | 1,993,969 | +0.60(+0.31%) |
Apr 13, 2023 | 194.30 | 195.09 | 192.19 | 193.36 | 2,962,741 | -0.79(-0.41%) |
Apr 12, 2023 | 195.15 | 196.06 | 193.66 | 194.15 | 2,370,112 | -0.17(-0.09%) |
Apr 11, 2023 | 194.84 | 195.45 | 193.93 | 194.31 | 3,682,919 | +0.52(+0.27%) |
Apr 10, 2023 | 192.63 | 194.70 | 192.54 | 193.79 | 2,458,652 | -0.26(-0.14%) |
Apr 06, 2023 | 190.11 | 194.11 | 189.62 | 194.06 | 3,357,532 | +4.33(+2.28%) |
Apr 05, 2023 | 190.63 | 191.77 | 189.59 | 189.73 | 2,438,483 | -1.63(-0.85%) |
Apr 04, 2023 | 194.78 | 195.12 | 190.56 | 191.36 | 3,640,650 | -3.57(-1.83%) |
Apr 03, 2023 | 196.29 | 197.27 | 193.42 | 194.94 | 1,953,461 | -1.68(-0.85%) |
Mar 31, 2023 | 194.28 | 196.74 | 194.07 | 196.62 | 3,503,387 | +2.83(+1.46%) |
Mar 30, 2023 | 195.74 | 196.80 | 192.94 | 193.79 | 3,122,720 | -0.71(-0.37%) |
Mar 29, 2023 | 193.89 | 195.26 | 192.93 | 194.50 | 3,226,654 | +2.45(+1.28%) |
Mar 28, 2023 | 188.77 | 192.91 | 188.77 | 192.05 | 5,890,782 | +3.27(+1.73%) |
Mar 27, 2023 | 186.22 | 189.25 | 185.78 | 188.77 | 3,761,356 | +4.61(+2.50%) |
Mar 24, 2023 | 179.89 | 184.21 | 179.61 | 184.16 | 4,364,316 | +2.26(+1.24%) |
Mar 23, 2023 | 181.72 | 183.52 | 179.45 | 181.91 | 3,945,867 | +0.47(+0.26%) |
Mar 22, 2023 | 184.21 | 185.79 | 181.39 | 181.44 | 3,403,982 | -3.73(-2.02%) |
Mar 21, 2023 | 187.00 | 188.26 | 184.04 | 185.17 | 3,417,777 | -0.15(-0.08%) |
Mar 20, 2023 | 185.74 | 187.42 | 184.63 | 185.31 | 3,026,715 | -0.31(-0.17%) |
Mar 17, 2023 | 188.88 | 188.88 | 183.40 | 185.63 | 12,132,640 | -2.83(-1.50%) |
Mar 16, 2023 | 186.67 | 189.04 | 184.78 | 188.46 | 6,507,314 | +0.85(+0.45%) |
Mar 15, 2023 | 186.76 | 188.62 | 185.03 | 187.61 | 5,885,427 | -3.04(-1.59%) |
Mar 14, 2023 | 192.33 | 195.09 | 188.19 | 190.65 | 3,243,164 | +0.05(+0.03%) |
Mar 13, 2023 | 190.13 | 194.56 | 189.26 | 190.60 | 2,840,200 | -0.94(-0.49%) |
Mar 10, 2023 | 194.29 | 198.41 | 190.68 | 191.54 | 4,001,827 | -3.43(-1.76%) |
Mar 09, 2023 | 200.10 | 200.10 | 194.82 | 194.97 | 3,420,468 | -3.91(-1.96%) |
Mar 08, 2023 | 199.77 | 200.41 | 196.81 | 198.88 | 3,052,375 | -1.79(-0.89%) |
Mar 07, 2023 | 202.65 | 202.91 | 199.93 | 200.66 | 3,991,712 | -3.35(-1.64%) |
Mar 06, 2023 | 204.73 | 205.95 | 203.05 | 204.01 | 2,354,668 | -0.52(-0.25%) |
Mar 03, 2023 | 207.12 | 207.97 | 203.20 | 204.53 | 3,752,459 | -1.95(-0.95%) |
Mar 02, 2023 | 201.88 | 207.27 | 201.50 | 206.49 | 2,894,567 | +3.29(+1.62%) |