Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 189.52 | 189.70 | 186.10 | 187.32 | 3,739,374 | -2.88(-1.52%) |
May 30, 2023 | 189.27 | 190.43 | 186.16 | 190.20 | 2,308,154 | +0.78(+0.41%) |
May 26, 2023 | 188.47 | 189.97 | 187.85 | 189.42 | 2,017,149 | +1.45(+0.77%) |
May 25, 2023 | 187.58 | 188.25 | 185.74 | 187.97 | 2,477,000 | +0.40(+0.21%) |
May 24, 2023 | 190.57 | 190.84 | 186.62 | 187.57 | 1,784,399 | -3.04(-1.59%) |
May 23, 2023 | 192.79 | 193.15 | 190.53 | 190.61 | 2,208,406 | -1.92(-1.00%) |
May 22, 2023 | 192.65 | 193.97 | 190.86 | 192.53 | 1,804,077 | -0.41(-0.21%) |
May 19, 2023 | 195.04 | 195.78 | 192.65 | 192.94 | 2,730,571 | -0.88(-0.45%) |
May 18, 2023 | 191.08 | 193.96 | 190.53 | 193.82 | 2,493,787 | +2.18(+1.14%) |
May 17, 2023 | 188.71 | 192.03 | 188.23 | 191.64 | 2,475,956 | +4.31(+2.30%) |
May 16, 2023 | 189.62 | 189.62 | 187.02 | 187.33 | 2,097,694 | -2.64(-1.39%) |
May 15, 2023 | 189.17 | 191.10 | 188.34 | 189.97 | 1,601,676 | +0.68(+0.36%) |
May 12, 2023 | 190.58 | 190.98 | 188.39 | 189.29 | 2,150,106 | -0.35(-0.19%) |
May 11, 2023 | 191.55 | 191.90 | 188.88 | 189.64 | 2,936,417 | -2.28(-1.19%) |
May 10, 2023 | 192.07 | 193.28 | 188.98 | 191.92 | 2,219,420 | +0.20(+0.11%) |
May 09, 2023 | 190.58 | 192.84 | 189.61 | 191.72 | 2,300,839 | +0.18(+0.09%) |
May 08, 2023 | 194.26 | 194.49 | 190.59 | 191.54 | 1,536,665 | -1.43(-0.74%) |
May 05, 2023 | 191.92 | 193.14 | 191.38 | 192.97 | 2,147,058 | +2.13(+1.12%) |
May 04, 2023 | 192.77 | 193.54 | 189.58 | 190.84 | 2,369,845 | -1.68(-0.87%) |
May 03, 2023 | 194.36 | 195.10 | 192.28 | 192.52 | 2,853,670 | -0.29(-0.15%) |
May 02, 2023 | 194.18 | 194.18 | 190.98 | 192.82 | 2,661,414 | -2.16(-1.11%) |
May 01, 2023 | 194.51 | 196.60 | 194.47 | 194.97 | 2,287,534 | +0.62(+0.32%) |
Apr 28, 2023 | 193.54 | 195.30 | 193.04 | 194.35 | 2,944,369 | +1.20(+0.62%) |
Apr 27, 2023 | 190.56 | 193.39 | 188.25 | 193.16 | 3,971,246 | +7.50(+4.04%) |
Apr 26, 2023 | 188.56 | 189.13 | 184.96 | 185.66 | 3,726,861 | -4.93(-2.59%) |
Apr 25, 2023 | 193.07 | 193.45 | 190.48 | 190.59 | 2,306,298 | -0.79(-0.41%) |
Apr 24, 2023 | 191.79 | 192.64 | 190.88 | 191.38 | 1,650,751 | +0.68(+0.36%) |
Apr 21, 2023 | 191.68 | 191.93 | 190.03 | 190.70 | 2,026,336 | -0.66(-0.35%) |
Apr 20, 2023 | 192.08 | 192.33 | 190.62 | 191.36 | 2,001,534 | -1.02(-0.53%) |
Apr 19, 2023 | 192.81 | 193.21 | 191.80 | 192.38 | 1,916,761 | +0.86(+0.45%) |
Apr 18, 2023 | 193.26 | 193.99 | 190.83 | 191.52 | 2,467,592 | -0.91(-0.47%) |
Apr 17, 2023 | 191.77 | 192.63 | 191.34 | 192.43 | 1,730,255 | +1.27(+0.67%) |
Apr 14, 2023 | 190.26 | 192.30 | 189.89 | 191.15 | 2,019,512 | +0.63(+0.33%) |
Apr 13, 2023 | 187.94 | 191.03 | 187.31 | 190.52 | 3,455,556 | +2.60(+1.38%) |
Apr 12, 2023 | 188.15 | 189.52 | 187.05 | 187.92 | 3,760,087 | +1.01(+0.54%) |
Apr 11, 2023 | 187.58 | 187.86 | 186.55 | 186.91 | 2,504,049 | +0.50(+0.27%) |
Apr 10, 2023 | 185.50 | 187.31 | 185.09 | 186.42 | 2,612,065 | +1.19(+0.64%) |
Apr 06, 2023 | 184.40 | 186.84 | 183.82 | 185.23 | 2,860,846 | +1.00(+0.54%) |
Apr 05, 2023 | 185.06 | 185.76 | 184.08 | 184.23 | 3,115,530 | -1.47(-0.79%) |
Apr 04, 2023 | 187.82 | 187.92 | 184.47 | 185.70 | 2,569,670 | -2.28(-1.21%) |
Apr 03, 2023 | 185.34 | 188.58 | 184.74 | 187.97 | 2,954,878 | +2.10(+1.13%) |
Mar 31, 2023 | 184.90 | 186.12 | 184.13 | 185.87 | 2,778,876 | +1.95(+1.06%) |
Mar 30, 2023 | 184.40 | 185.21 | 182.82 | 183.93 | 2,055,921 | +0.05(+0.03%) |
Mar 29, 2023 | 184.45 | 184.45 | 182.61 | 183.88 | 2,759,970 | +1.12(+0.61%) |
Mar 28, 2023 | 182.59 | 184.40 | 182.25 | 182.76 | 2,128,199 | -0.07(-0.04%) |
Mar 27, 2023 | 183.45 | 184.39 | 182.28 | 182.83 | 2,193,367 | -0.16(-0.09%) |
Mar 24, 2023 | 181.27 | 183.05 | 179.53 | 182.99 | 2,398,128 | +1.21(+0.66%) |
Mar 23, 2023 | 181.73 | 184.22 | 180.46 | 181.79 | 2,426,764 | -0.23(-0.13%) |
Mar 22, 2023 | 186.46 | 186.73 | 181.94 | 182.02 | 2,414,954 | -3.89(-2.09%) |
Mar 21, 2023 | 185.82 | 186.86 | 183.96 | 185.91 | 3,222,383 | +1.25(+0.67%) |
Mar 20, 2023 | 180.85 | 185.02 | 180.42 | 184.67 | 2,920,432 | +5.10(+2.84%) |
Mar 17, 2023 | 182.65 | 182.84 | 179.17 | 179.57 | 7,592,362 | -4.38(-2.38%) |
Mar 16, 2023 | 182.22 | 184.56 | 181.18 | 183.95 | 4,007,036 | +0.99(+0.54%) |
Mar 15, 2023 | 184.85 | 185.76 | 179.69 | 182.95 | 4,036,547 | -4.72(-2.51%) |
Mar 14, 2023 | 190.68 | 190.79 | 184.95 | 187.67 | 4,990,193 | -0.13(-0.07%) |
Mar 13, 2023 | 187.70 | 189.87 | 186.89 | 187.80 | 3,554,579 | -0.22(-0.12%) |
Mar 10, 2023 | 187.58 | 191.28 | 186.62 | 188.02 | 3,770,890 | +0.44(+0.23%) |
Mar 09, 2023 | 191.47 | 191.54 | 187.07 | 187.58 | 3,278,604 | -2.62(-1.38%) |
Mar 08, 2023 | 190.89 | 191.25 | 188.80 | 190.20 | 2,123,237 | -0.05(-0.03%) |
Mar 07, 2023 | 192.00 | 192.76 | 189.40 | 190.25 | 2,859,548 | -1.38(-0.72%) |
Mar 06, 2023 | 191.78 | 193.84 | 191.25 | 191.63 | 2,798,258 | +0.21(+0.11%) |
Mar 03, 2023 | 190.07 | 192.12 | 188.89 | 191.41 | 3,204,627 | +2.30(+1.22%) |
Mar 02, 2023 | 186.33 | 189.76 | 186.24 | 189.11 | 4,374,400 | +1.53(+0.81%) |