Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 200.01 | 200.01 | 195.48 | 197.08 | 3,974,743 | -4.48(-2.22%) |
May 30, 2023 | 202.83 | 203.26 | 199.67 | 201.56 | 2,586,221 | -0.80(-0.40%) |
May 26, 2023 | 197.99 | 202.61 | 197.16 | 202.36 | 3,135,925 | +5.37(+2.73%) |
May 25, 2023 | 198.91 | 199.90 | 196.85 | 196.99 | 3,093,041 | -2.54(-1.27%) |
May 24, 2023 | 202.59 | 204.71 | 198.03 | 199.53 | 2,887,955 | -2.96(-1.46%) |
May 23, 2023 | 198.74 | 205.52 | 198.36 | 202.49 | 6,640,990 | +3.43(+1.72%) |
May 22, 2023 | 202.54 | 204.17 | 198.82 | 199.06 | 3,606,370 | -3.06(-1.51%) |
May 19, 2023 | 204.14 | 204.32 | 200.81 | 202.11 | 2,825,380 | -2.83(-1.38%) |
May 18, 2023 | 203.32 | 205.04 | 201.36 | 204.95 | 2,321,661 | +1.92(+0.95%) |
May 17, 2023 | 195.35 | 203.25 | 194.75 | 203.03 | 3,833,270 | +7.82(+4.01%) |
May 16, 2023 | 192.50 | 195.94 | 189.69 | 195.21 | 4,780,568 | -2.28(-1.16%) |
May 15, 2023 | 198.37 | 198.86 | 195.33 | 197.49 | 3,032,258 | -1.68(-0.84%) |
May 12, 2023 | 199.22 | 200.38 | 197.20 | 199.16 | 2,308,262 | -0.04(-0.02%) |
May 11, 2023 | 199.89 | 200.32 | 197.77 | 199.20 | 3,077,605 | -1.00(-0.50%) |
May 10, 2023 | 203.76 | 204.55 | 197.91 | 200.20 | 2,770,215 | -2.74(-1.35%) |
May 09, 2023 | 199.99 | 203.01 | 199.15 | 202.95 | 2,296,241 | +3.01(+1.50%) |
May 08, 2023 | 201.46 | 201.97 | 198.94 | 199.94 | 1,619,148 | -1.72(-0.86%) |
May 05, 2023 | 199.94 | 202.36 | 199.21 | 201.66 | 2,546,949 | +2.95(+1.48%) |
May 04, 2023 | 201.10 | 202.47 | 197.22 | 198.71 | 2,424,765 | -2.46(-1.22%) |
May 03, 2023 | 202.22 | 206.08 | 201.02 | 201.17 | 2,435,139 | -0.65(-0.32%) |
May 02, 2023 | 204.30 | 204.30 | 199.15 | 201.82 | 2,247,079 | -2.21(-1.08%) |
May 01, 2023 | 203.64 | 204.71 | 202.96 | 204.03 | 2,329,085 | +0.38(+0.19%) |
Apr 28, 2023 | 200.48 | 203.69 | 200.22 | 203.64 | 2,506,197 | +3.23(+1.61%) |
Apr 27, 2023 | 196.58 | 200.70 | 196.58 | 200.41 | 2,550,366 | +3.65(+1.86%) |
Apr 26, 2023 | 201.35 | 201.57 | 196.07 | 196.75 | 3,566,863 | -4.98(-2.47%) |
Apr 25, 2023 | 206.74 | 206.98 | 201.63 | 201.73 | 2,779,851 | -4.03(-1.96%) |
Apr 24, 2023 | 205.04 | 206.72 | 204.83 | 205.76 | 2,829,508 | +0.00(+0.00%) |
Apr 21, 2023 | 206.05 | 207.18 | 204.75 | 205.76 | 2,937,690 | +1.25(+0.61%) |
Apr 20, 2023 | 203.26 | 207.06 | 203.23 | 204.51 | 3,024,660 | +0.91(+0.44%) |
Apr 19, 2023 | 201.99 | 203.82 | 201.10 | 203.60 | 2,552,657 | +0.71(+0.35%) |
Apr 18, 2023 | 201.12 | 203.41 | 200.60 | 202.89 | 2,754,078 | +3.02(+1.51%) |
Apr 17, 2023 | 197.43 | 199.90 | 197.34 | 199.87 | 2,482,162 | +2.75(+1.39%) |
Apr 14, 2023 | 196.48 | 198.78 | 196.07 | 197.12 | 2,080,339 | +0.69(+0.35%) |
Apr 13, 2023 | 194.77 | 196.79 | 191.32 | 196.43 | 2,868,273 | +1.66(+0.85%) |
Apr 12, 2023 | 198.31 | 199.59 | 194.42 | 194.77 | 2,733,821 | -1.53(-0.78%) |
Apr 11, 2023 | 195.96 | 197.86 | 195.73 | 196.30 | 2,522,097 | +1.52(+0.78%) |
Apr 10, 2023 | 192.66 | 196.14 | 191.30 | 194.78 | 2,448,882 | +1.18(+0.61%) |
Apr 06, 2023 | 193.16 | 194.49 | 190.61 | 193.60 | 2,465,014 | -0.84(-0.43%) |
Apr 05, 2023 | 197.93 | 198.26 | 193.68 | 194.44 | 2,479,923 | -3.48(-1.76%) |
Apr 04, 2023 | 198.41 | 199.16 | 195.73 | 197.92 | 2,564,303 | -0.97(-0.49%) |
Apr 03, 2023 | 196.04 | 199.12 | 195.94 | 198.89 | 3,559,794 | +3.92(+2.01%) |
Mar 31, 2023 | 189.23 | 195.22 | 188.80 | 194.97 | 3,232,460 | +7.14(+3.80%) |
Mar 30, 2023 | 189.21 | 190.32 | 187.49 | 187.83 | 2,212,463 | +0.69(+0.37%) |
Mar 29, 2023 | 186.17 | 187.19 | 185.25 | 187.14 | 2,498,850 | +1.75(+0.94%) |
Mar 28, 2023 | 185.69 | 187.62 | 184.88 | 185.39 | 1,920,351 | -0.37(-0.20%) |
Mar 27, 2023 | 185.31 | 187.14 | 184.17 | 185.76 | 2,552,337 | +1.04(+0.57%) |
Mar 24, 2023 | 184.03 | 185.51 | 182.75 | 184.72 | 2,761,650 | -0.22(-0.12%) |
Mar 23, 2023 | 187.90 | 188.27 | 183.36 | 184.94 | 3,432,302 | -1.83(-0.98%) |
Mar 22, 2023 | 191.96 | 192.55 | 186.57 | 186.78 | 3,359,784 | -5.09(-2.65%) |
Mar 21, 2023 | 193.53 | 193.79 | 190.30 | 191.87 | 3,015,721 | +0.00(+0.00%) |
Mar 20, 2023 | 192.08 | 192.94 | 190.52 | 191.87 | 2,466,920 | -0.56(-0.29%) |
Mar 17, 2023 | 194.79 | 196.26 | 190.89 | 192.42 | 7,457,996 | -2.25(-1.16%) |
Mar 16, 2023 | 192.63 | 195.07 | 191.52 | 194.67 | 3,234,820 | +1.05(+0.54%) |
Mar 15, 2023 | 190.94 | 195.43 | 189.74 | 193.62 | 3,891,501 | +1.72(+0.89%) |
Mar 14, 2023 | 194.41 | 195.08 | 188.97 | 191.91 | 4,009,460 | -0.70(-0.36%) |
Mar 13, 2023 | 190.84 | 196.35 | 189.86 | 192.61 | 3,196,331 | +0.87(+0.45%) |
Mar 10, 2023 | 194.14 | 196.64 | 191.18 | 191.74 | 3,063,472 | -2.33(-1.20%) |
Mar 09, 2023 | 197.03 | 198.94 | 193.57 | 194.07 | 2,502,915 | -2.04(-1.04%) |
Mar 08, 2023 | 193.25 | 197.02 | 192.74 | 196.11 | 2,738,967 | +3.64(+1.89%) |
Mar 07, 2023 | 197.42 | 197.42 | 192.32 | 192.47 | 3,405,075 | -4.06(-2.06%) |
Mar 06, 2023 | 195.29 | 198.61 | 195.05 | 196.53 | 3,241,626 | +1.79(+0.92%) |
Mar 03, 2023 | 190.88 | 195.53 | 190.18 | 194.73 | 3,572,625 | +4.51(+2.37%) |
Mar 02, 2023 | 187.84 | 190.56 | 187.22 | 190.22 | 4,266,803 | +0.77(+0.41%) |