Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 198.46 | 199.21 | 195.55 | 196.14 | 1,056,756 | -3.57(-1.79%) |
May 30, 2023 | 200.90 | 202.15 | 199.03 | 199.72 | 387,241 | -0.68(-0.34%) |
May 26, 2023 | 199.40 | 201.25 | 198.69 | 200.40 | 341,717 | +1.66(+0.84%) |
May 25, 2023 | 197.70 | 199.69 | 196.51 | 198.73 | 384,528 | +1.61(+0.81%) |
May 24, 2023 | 200.44 | 200.44 | 197.02 | 197.13 | 440,652 | -4.35(-2.16%) |
May 23, 2023 | 205.21 | 205.21 | 201.03 | 201.48 | 661,666 | -4.04(-1.96%) |
May 22, 2023 | 202.39 | 206.50 | 201.59 | 205.52 | 608,622 | +3.63(+1.80%) |
May 19, 2023 | 203.99 | 204.18 | 201.41 | 201.89 | 513,077 | -0.30(-0.15%) |
May 18, 2023 | 201.49 | 203.30 | 199.74 | 202.18 | 487,953 | +0.49(+0.24%) |
May 17, 2023 | 200.54 | 203.00 | 200.31 | 201.69 | 375,325 | +2.06(+1.03%) |
May 16, 2023 | 203.48 | 203.48 | 199.60 | 199.63 | 462,280 | -5.11(-2.50%) |
May 15, 2023 | 205.14 | 205.14 | 203.41 | 204.74 | 338,266 | -0.57(-0.28%) |
May 12, 2023 | 206.46 | 206.46 | 203.46 | 205.31 | 314,466 | +0.51(+0.25%) |
May 11, 2023 | 203.09 | 204.81 | 202.19 | 204.80 | 429,270 | +0.25(+0.12%) |
May 10, 2023 | 206.13 | 206.92 | 201.71 | 204.56 | 326,444 | -0.45(-0.22%) |
May 09, 2023 | 206.95 | 207.78 | 204.44 | 205.01 | 356,742 | -2.44(-1.18%) |
May 08, 2023 | 208.81 | 209.73 | 206.67 | 207.45 | 264,264 | -0.29(-0.14%) |
May 05, 2023 | 206.22 | 208.58 | 205.13 | 207.74 | 372,927 | +3.39(+1.66%) |
May 04, 2023 | 207.40 | 208.18 | 203.89 | 204.35 | 438,784 | -2.57(-1.24%) |
May 03, 2023 | 205.22 | 209.52 | 203.60 | 206.92 | 714,074 | +3.32(+1.63%) |
May 02, 2023 | 203.31 | 204.44 | 200.82 | 203.60 | 428,326 | -0.11(-0.05%) |
May 01, 2023 | 203.20 | 205.02 | 202.62 | 203.71 | 653,305 | +0.51(+0.25%) |
Apr 28, 2023 | 204.11 | 206.14 | 202.20 | 203.20 | 705,724 | -1.49(-0.73%) |
Apr 27, 2023 | 201.90 | 204.76 | 193.87 | 204.68 | 770,736 | -1.92(-0.93%) |
Apr 26, 2023 | 209.97 | 212.87 | 205.94 | 206.60 | 530,728 | -5.51(-2.60%) |
Apr 25, 2023 | 214.61 | 215.64 | 211.89 | 212.11 | 554,110 | -2.84(-1.32%) |
Apr 24, 2023 | 213.86 | 215.98 | 213.74 | 214.94 | 539,366 | +0.48(+0.23%) |
Apr 21, 2023 | 215.17 | 215.17 | 212.79 | 214.46 | 351,893 | +0.52(+0.24%) |
Apr 20, 2023 | 213.66 | 215.59 | 212.94 | 213.94 | 549,784 | -0.60(-0.28%) |
Apr 19, 2023 | 215.71 | 217.27 | 212.54 | 214.54 | 665,551 | -2.67(-1.23%) |
Apr 18, 2023 | 217.61 | 219.26 | 216.98 | 217.21 | 460,760 | -0.31(-0.14%) |
Apr 17, 2023 | 216.70 | 217.56 | 215.22 | 217.53 | 341,009 | +1.32(+0.61%) |
Apr 14, 2023 | 217.53 | 219.97 | 215.53 | 216.21 | 256,584 | -1.88(-0.86%) |
Apr 13, 2023 | 218.27 | 218.74 | 212.77 | 218.09 | 285,341 | -0.41(-0.19%) |
Apr 12, 2023 | 218.06 | 219.78 | 217.26 | 218.50 | 215,812 | +1.43(+0.66%) |
Apr 11, 2023 | 216.70 | 219.38 | 216.70 | 217.07 | 225,285 | +0.94(+0.44%) |
Apr 10, 2023 | 212.46 | 216.55 | 210.80 | 216.13 | 281,835 | +2.64(+1.24%) |
Apr 06, 2023 | 214.12 | 214.94 | 212.02 | 213.49 | 267,133 | -1.05(-0.49%) |
Apr 05, 2023 | 217.76 | 217.88 | 213.68 | 214.54 | 372,197 | -4.32(-1.98%) |
Apr 04, 2023 | 225.97 | 225.97 | 217.72 | 218.87 | 341,986 | -6.89(-3.05%) |
Apr 03, 2023 | 226.68 | 228.10 | 224.67 | 225.76 | 361,278 | -1.77(-0.78%) |
Mar 31, 2023 | 224.60 | 227.63 | 223.89 | 227.53 | 303,235 | +4.01(+1.79%) |
Mar 30, 2023 | 223.87 | 224.63 | 222.75 | 223.52 | 149,517 | +0.88(+0.39%) |
Mar 29, 2023 | 221.08 | 222.86 | 219.76 | 222.65 | 216,587 | +3.11(+1.42%) |
Mar 28, 2023 | 218.56 | 221.22 | 217.80 | 219.53 | 215,389 | +1.16(+0.53%) |
Mar 27, 2023 | 218.28 | 219.25 | 216.21 | 218.37 | 237,559 | +2.26(+1.04%) |
Mar 24, 2023 | 212.68 | 216.31 | 211.20 | 216.12 | 240,552 | +1.42(+0.66%) |
Mar 23, 2023 | 214.97 | 218.24 | 212.75 | 214.70 | 313,194 | -0.84(-0.39%) |
Mar 22, 2023 | 218.90 | 220.91 | 215.47 | 215.54 | 319,422 | -3.60(-1.65%) |
Mar 21, 2023 | 219.30 | 220.71 | 216.95 | 219.14 | 301,373 | +2.38(+1.10%) |
Mar 20, 2023 | 213.95 | 217.09 | 213.95 | 216.76 | 252,657 | +4.28(+2.02%) |
Mar 17, 2023 | 214.56 | 214.69 | 210.20 | 212.47 | 604,227 | -3.33(-1.54%) |
Mar 16, 2023 | 210.75 | 216.31 | 210.75 | 215.80 | 445,494 | +3.27(+1.54%) |
Mar 15, 2023 | 216.96 | 217.60 | 209.72 | 212.53 | 454,557 | -8.04(-3.64%) |
Mar 14, 2023 | 219.25 | 221.84 | 217.38 | 220.57 | 350,345 | +4.87(+2.26%) |
Mar 13, 2023 | 214.85 | 217.25 | 213.75 | 215.70 | 334,590 | -0.90(-0.41%) |
Mar 10, 2023 | 220.04 | 220.94 | 214.84 | 216.60 | 473,351 | -3.15(-1.43%) |
Mar 09, 2023 | 221.38 | 222.78 | 218.93 | 219.75 | 367,896 | -0.31(-0.14%) |
Mar 08, 2023 | 220.58 | 220.78 | 218.54 | 220.06 | 352,334 | -0.61(-0.28%) |
Mar 07, 2023 | 224.04 | 224.34 | 220.01 | 220.67 | 248,370 | -3.16(-1.41%) |
Mar 06, 2023 | 225.09 | 226.71 | 223.65 | 223.83 | 246,028 | -0.96(-0.43%) |
Mar 03, 2023 | 221.59 | 224.98 | 219.99 | 224.78 | 337,379 | +3.75(+1.70%) |
Mar 02, 2023 | 218.95 | 221.81 | 217.85 | 221.03 | 385,615 | +0.94(+0.42%) |