Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 199.78 | 203.95 | 195.12 | 203.93 | 150,493,184 | +2.77(+1.38%) |
May 30, 2023 | 200.10 | 204.48 | 197.53 | 201.16 | 128,644,008 | +7.99(+4.14%) |
May 26, 2023 | 184.62 | 198.60 | 184.53 | 193.17 | 162,063,536 | +8.70(+4.72%) |
May 25, 2023 | 186.54 | 186.78 | 180.58 | 184.47 | 96,724,016 | +1.57(+0.86%) |
May 24, 2023 | 182.23 | 184.22 | 178.22 | 182.90 | 137,428,000 | -2.87(-1.54%) |
May 23, 2023 | 186.20 | 192.96 | 185.26 | 185.77 | 156,763,552 | -3.10(-1.64%) |
May 22, 2023 | 180.70 | 189.32 | 180.11 | 188.87 | 131,722,600 | +8.73(+4.85%) |
May 19, 2023 | 177.17 | 181.95 | 176.31 | 180.14 | 136,199,424 | +3.25(+1.84%) |
May 18, 2023 | 174.22 | 177.06 | 172.45 | 176.89 | 109,197,008 | +3.03(+1.74%) |
May 17, 2023 | 168.41 | 174.50 | 167.19 | 173.86 | 125,387,056 | +7.34(+4.41%) |
May 16, 2023 | 165.65 | 169.52 | 164.35 | 166.52 | 97,868,568 | +0.17(+0.10%) |
May 15, 2023 | 167.65 | 169.76 | 164.55 | 166.35 | 105,481,544 | -1.63(-0.97%) |
May 12, 2023 | 176.07 | 177.38 | 167.23 | 167.98 | 157,863,024 | -4.10(-2.38%) |
May 11, 2023 | 168.70 | 173.57 | 166.79 | 172.08 | 103,175,448 | +3.54(+2.10%) |
May 10, 2023 | 172.55 | 174.43 | 166.68 | 168.54 | 119,752,744 | -0.61(-0.36%) |
May 09, 2023 | 168.95 | 169.80 | 166.67 | 169.15 | 88,883,520 | -2.64(-1.54%) |
May 08, 2023 | 173.72 | 173.80 | 169.19 | 171.79 | 112,098,264 | +1.73(+1.02%) |
May 05, 2023 | 163.97 | 170.79 | 163.51 | 170.06 | 107,607,456 | +8.86(+5.50%) |
May 04, 2023 | 162.71 | 162.95 | 159.65 | 161.20 | 94,993,560 | +0.59(+0.37%) |
May 03, 2023 | 160.01 | 165.00 | 159.93 | 160.61 | 119,548,968 | +0.30(+0.19%) |
May 02, 2023 | 161.88 | 165.49 | 158.93 | 160.31 | 128,118,344 | -1.52(-0.94%) |
May 01, 2023 | 163.17 | 163.28 | 158.83 | 161.83 | 108,892,504 | -2.48(-1.51%) |
Apr 28, 2023 | 160.90 | 165.00 | 157.32 | 164.31 | 122,523,800 | +4.12(+2.57%) |
Apr 27, 2023 | 152.64 | 160.48 | 152.37 | 160.19 | 126,902,976 | +6.44(+4.19%) |
Apr 26, 2023 | 160.29 | 160.67 | 153.14 | 153.75 | 153,253,936 | -6.93(-4.31%) |
Apr 25, 2023 | 159.82 | 163.47 | 158.75 | 160.68 | 121,714,832 | -1.87(-1.15%) |
Apr 24, 2023 | 164.65 | 165.65 | 158.61 | 162.55 | 139,903,616 | -2.53(-1.53%) |
Apr 21, 2023 | 164.80 | 166.00 | 161.32 | 165.08 | 123,538,960 | +2.09(+1.28%) |
Apr 20, 2023 | 166.16 | 169.70 | 160.56 | 162.99 | 210,690,688 | -17.60(-9.75%) |
Apr 19, 2023 | 179.10 | 183.50 | 177.65 | 180.59 | 124,646,128 | -3.72(-2.02%) |
Apr 18, 2023 | 187.15 | 187.69 | 183.58 | 184.31 | 91,939,960 | -2.73(-1.46%) |
Apr 17, 2023 | 186.32 | 189.69 | 182.69 | 187.04 | 116,554,688 | +2.04(+1.10%) |
Apr 14, 2023 | 183.95 | 186.28 | 182.01 | 185.00 | 96,444,688 | -0.90(-0.48%) |
Apr 13, 2023 | 182.96 | 186.50 | 180.94 | 185.90 | 112,854,344 | +5.35(+2.96%) |
Apr 12, 2023 | 190.74 | 191.59 | 180.31 | 180.55 | 150,077,168 | -6.24(-3.34%) |
Apr 11, 2023 | 186.69 | 189.19 | 185.65 | 186.79 | 115,649,504 | +2.28(+1.24%) |
Apr 10, 2023 | 179.94 | 185.10 | 176.11 | 184.51 | 142,001,424 | -0.55(-0.30%) |
Apr 06, 2023 | 183.08 | 186.39 | 179.74 | 185.06 | 123,859,296 | -0.46(-0.25%) |
Apr 05, 2023 | 190.51 | 190.68 | 183.76 | 185.52 | 133,669,000 | -7.06(-3.67%) |
Apr 04, 2023 | 197.32 | 198.75 | 190.32 | 192.58 | 126,305,312 | -2.19(-1.12%) |
Apr 03, 2023 | 199.91 | 202.69 | 192.20 | 194.77 | 169,319,792 | -12.69(-6.12%) |
Mar 31, 2023 | 197.53 | 207.79 | 197.20 | 207.46 | 170,228,832 | +12.18(+6.24%) |
Mar 30, 2023 | 195.58 | 197.33 | 194.42 | 195.28 | 110,095,848 | +1.40(+0.72%) |
Mar 29, 2023 | 193.13 | 195.28 | 189.44 | 193.88 | 123,431,672 | +4.69(+2.48%) |
Mar 28, 2023 | 192.00 | 192.35 | 185.43 | 189.19 | 98,535,280 | -2.62(-1.37%) |
Mar 27, 2023 | 194.41 | 197.39 | 189.94 | 191.81 | 120,614,400 | +1.40(+0.74%) |
Mar 24, 2023 | 191.65 | 192.36 | 187.15 | 190.41 | 116,531,584 | -1.79(-0.93%) |
Mar 23, 2023 | 195.26 | 199.31 | 188.65 | 192.20 | 144,046,736 | +1.05(+0.55%) |
Mar 22, 2023 | 199.30 | 200.66 | 190.95 | 191.15 | 150,181,376 | -6.43(-3.25%) |
Mar 21, 2023 | 188.28 | 198.00 | 188.04 | 197.58 | 153,507,776 | +14.33(+7.82%) |
Mar 20, 2023 | 178.08 | 186.44 | 176.35 | 183.25 | 129,597,736 | +3.12(+1.73%) |
Mar 17, 2023 | 184.51 | 186.22 | 177.33 | 180.13 | 133,759,624 | -4.00(-2.17%) |
Mar 16, 2023 | 180.37 | 185.81 | 178.84 | 184.13 | 121,271,456 | +3.68(+2.04%) |
Mar 15, 2023 | 180.80 | 182.34 | 176.03 | 180.45 | 145,874,208 | -2.81(-1.53%) |
Mar 14, 2023 | 177.31 | 183.80 | 177.14 | 183.26 | 143,551,184 | +8.78(+5.03%) |
Mar 13, 2023 | 167.46 | 177.35 | 163.91 | 174.48 | 169,288,144 | +1.04(+0.60%) |
Mar 10, 2023 | 175.13 | 178.29 | 168.44 | 173.44 | 191,629,696 | +0.52(+0.30%) |
Mar 09, 2023 | 180.25 | 185.18 | 172.51 | 172.92 | 168,857,712 | -9.08(-4.99%) |
Mar 08, 2023 | 185.04 | 186.50 | 180.00 | 182.00 | 151,574,752 | -5.71(-3.04%) |
Mar 07, 2023 | 191.38 | 194.20 | 186.10 | 187.71 | 147,671,760 | -6.10(-3.15%) |
Mar 06, 2023 | 198.54 | 198.60 | 192.30 | 193.81 | 127,808,200 | -3.98(-2.01%) |
Mar 03, 2023 | 194.79 | 200.48 | 192.88 | 197.79 | 154,226,704 | +6.89(+3.61%) |
Mar 02, 2023 | 186.74 | 193.75 | 186.01 | 190.90 | 181,529,568 | -11.87(-5.85%) |