Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 193.58 | 194.18 | 192.80 | 193.48 | 354,413 | -0.92(-0.47%) |
May 30, 2023 | 195.47 | 195.66 | 193.77 | 194.40 | 441,368 | +0.32(+0.16%) |
May 26, 2023 | 191.50 | 194.48 | 191.50 | 194.08 | 474,626 | +2.91(+1.52%) |
May 25, 2023 | 191.05 | 191.82 | 190.06 | 191.17 | 368,338 | +2.49(+1.32%) |
May 24, 2023 | 188.94 | 189.47 | 188.03 | 188.68 | 208,364 | -1.05(-0.55%) |
May 23, 2023 | 190.85 | 191.49 | 189.58 | 189.73 | 407,092 | -1.89(-0.98%) |
May 22, 2023 | 191.52 | 192.34 | 191.22 | 191.62 | 116,367 | +0.01(+0.01%) |
May 19, 2023 | 192.12 | 192.57 | 191.15 | 191.60 | 237,454 | -0.25(-0.13%) |
May 18, 2023 | 189.80 | 192.07 | 189.80 | 191.85 | 225,339 | +1.91(+1.00%) |
May 17, 2023 | 188.38 | 190.09 | 187.86 | 189.95 | 238,667 | +2.32(+1.24%) |
May 16, 2023 | 187.68 | 188.47 | 187.59 | 187.62 | 146,374 | -0.47(-0.25%) |
May 15, 2023 | 187.94 | 188.29 | 186.98 | 188.10 | 151,412 | +0.29(+0.15%) |
May 12, 2023 | 188.58 | 188.72 | 186.56 | 187.81 | 407,978 | -0.34(-0.18%) |
May 11, 2023 | 187.81 | 188.38 | 187.11 | 188.15 | 186,309 | +0.19(+0.10%) |
May 10, 2023 | 188.20 | 188.62 | 186.29 | 187.96 | 239,354 | +1.03(+0.55%) |
May 09, 2023 | 187.10 | 187.54 | 186.93 | 186.93 | 182,619 | -0.98(-0.52%) |
May 08, 2023 | 187.70 | 188.12 | 187.33 | 187.91 | 96,761 | +0.27(+0.14%) |
May 05, 2023 | 185.82 | 188.15 | 185.72 | 187.65 | 201,110 | +3.59(+1.95%) |
May 04, 2023 | 184.74 | 184.93 | 183.42 | 184.05 | 284,681 | -1.30(-0.70%) |
May 03, 2023 | 186.78 | 187.98 | 185.29 | 185.35 | 154,777 | -1.36(-0.73%) |
May 02, 2023 | 188.37 | 188.38 | 185.48 | 186.72 | 196,992 | -1.91(-1.01%) |
May 01, 2023 | 188.60 | 189.47 | 188.46 | 188.62 | 122,459 | -0.08(-0.04%) |
Apr 28, 2023 | 186.94 | 188.72 | 186.93 | 188.70 | 192,181 | +1.32(+0.71%) |
Apr 27, 2023 | 184.71 | 187.51 | 184.69 | 187.38 | 178,935 | +4.13(+2.25%) |
Apr 26, 2023 | 184.56 | 184.91 | 183.05 | 183.25 | 122,223 | -0.23(-0.12%) |
Apr 25, 2023 | 185.44 | 185.83 | 183.44 | 183.48 | 153,870 | -2.78(-1.49%) |
Apr 24, 2023 | 186.04 | 186.68 | 185.42 | 186.26 | 91,651 | +0.01(+0.01%) |
Apr 21, 2023 | 186.09 | 186.45 | 185.45 | 186.25 | 177,215 | +0.31(+0.16%) |
Apr 20, 2023 | 185.51 | 186.81 | 185.22 | 185.95 | 325,330 | -1.37(-0.73%) |
Apr 19, 2023 | 186.25 | 187.69 | 186.25 | 187.32 | 299,114 | +0.03(+0.02%) |
Apr 18, 2023 | 188.01 | 188.21 | 186.71 | 187.29 | 138,099 | +0.11(+0.06%) |
Apr 17, 2023 | 186.52 | 187.19 | 186.00 | 187.18 | 292,339 | +0.39(+0.21%) |
Apr 14, 2023 | 186.48 | 187.68 | 185.56 | 186.80 | 190,256 | -0.14(-0.07%) |
Apr 13, 2023 | 184.60 | 187.07 | 184.60 | 186.93 | 227,864 | +3.08(+1.68%) |
Apr 12, 2023 | 185.73 | 185.96 | 183.64 | 183.85 | 202,627 | -0.95(-0.51%) |
Apr 11, 2023 | 185.32 | 185.44 | 184.57 | 184.80 | 157,480 | -0.44(-0.24%) |
Apr 10, 2023 | 184.19 | 185.26 | 183.54 | 185.25 | 201,772 | -0.31(-0.16%) |
Apr 06, 2023 | 184.02 | 185.67 | 183.62 | 185.55 | 115,488 | +1.00(+0.54%) |
Apr 05, 2023 | 184.58 | 184.99 | 183.72 | 184.55 | 158,736 | -0.49(-0.27%) |
Apr 04, 2023 | 185.76 | 186.19 | 184.49 | 185.05 | 118,517 | -0.49(-0.27%) |
Apr 03, 2023 | 184.31 | 185.68 | 184.23 | 185.54 | 226,164 | +0.84(+0.45%) |
Mar 31, 2023 | 182.42 | 184.82 | 182.42 | 184.70 | 200,496 | +2.63(+1.44%) |
Mar 30, 2023 | 182.06 | 182.21 | 181.22 | 182.07 | 201,796 | +1.12(+0.62%) |
Mar 29, 2023 | 180.27 | 181.07 | 179.82 | 180.95 | 207,737 | +2.51(+1.41%) |
Mar 28, 2023 | 178.83 | 178.83 | 177.55 | 178.44 | 159,627 | -0.65(-0.36%) |
Mar 27, 2023 | 179.85 | 180.45 | 178.84 | 179.09 | 213,503 | -0.05(-0.03%) |
Mar 24, 2023 | 177.58 | 179.17 | 176.61 | 179.14 | 255,998 | +0.94(+0.53%) |
Mar 23, 2023 | 178.94 | 180.75 | 176.99 | 178.20 | 267,885 | +0.93(+0.52%) |
Mar 22, 2023 | 179.92 | 181.95 | 177.28 | 177.28 | 287,193 | -2.59(-1.44%) |
Mar 21, 2023 | 178.93 | 180.08 | 178.23 | 179.87 | 153,140 | +2.52(+1.42%) |
Mar 20, 2023 | 176.22 | 177.56 | 175.80 | 177.35 | 225,143 | +1.16(+0.66%) |
Mar 17, 2023 | 177.49 | 178.04 | 175.45 | 176.19 | 339,956 | -1.59(-0.90%) |
Mar 16, 2023 | 173.55 | 177.82 | 173.24 | 177.78 | 315,504 | +3.58(+2.06%) |
Mar 15, 2023 | 172.38 | 174.50 | 171.81 | 174.20 | 518,570 | -0.30(-0.17%) |
Mar 14, 2023 | 173.72 | 175.05 | 172.46 | 174.50 | 178,132 | +3.04(+1.77%) |
Mar 13, 2023 | 169.34 | 173.76 | 169.27 | 171.46 | 386,993 | +0.15(+0.09%) |
Mar 10, 2023 | 172.99 | 174.20 | 170.64 | 171.31 | 394,831 | -1.86(-1.07%) |
Mar 09, 2023 | 176.64 | 177.60 | 172.76 | 173.17 | 219,193 | -3.25(-1.84%) |
Mar 08, 2023 | 176.26 | 176.70 | 175.35 | 176.41 | 146,992 | +0.20(+0.11%) |
Mar 07, 2023 | 178.78 | 178.90 | 175.92 | 176.22 | 108,737 | -2.69(-1.50%) |
Mar 06, 2023 | 178.97 | 180.23 | 178.79 | 178.90 | 141,774 | +0.51(+0.29%) |
Mar 03, 2023 | 176.13 | 178.42 | 176.02 | 178.39 | 233,554 | +3.18(+1.81%) |
Mar 02, 2023 | 173.09 | 175.62 | 173.03 | 175.21 | 110,909 | +1.32(+0.76%) |