Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 205.25 | 206.66 | 199.53 | 201.66 | 280,224 | -5.21(-2.52%) |
May 30, 2023 | 207.87 | 208.40 | 205.11 | 206.87 | 131,813 | +0.71(+0.34%) |
May 26, 2023 | 205.53 | 206.81 | 202.26 | 206.16 | 174,128 | +0.72(+0.35%) |
May 25, 2023 | 206.81 | 209.51 | 202.87 | 205.44 | 207,287 | +0.05(+0.02%) |
May 24, 2023 | 204.92 | 205.59 | 202.53 | 205.39 | 191,930 | -0.05(-0.02%) |
May 23, 2023 | 209.76 | 211.68 | 204.59 | 205.44 | 243,331 | -4.28(-2.04%) |
May 22, 2023 | 210.25 | 213.28 | 205.97 | 209.72 | 229,065 | -0.99(-0.47%) |
May 19, 2023 | 219.00 | 219.00 | 209.33 | 210.71 | 344,035 | -7.33(-3.36%) |
May 18, 2023 | 214.17 | 218.14 | 212.15 | 218.04 | 176,760 | +3.84(+1.79%) |
May 17, 2023 | 211.69 | 214.39 | 211.25 | 214.20 | 172,304 | +3.52(+1.67%) |
May 16, 2023 | 211.46 | 211.67 | 209.17 | 210.68 | 152,711 | -3.78(-1.76%) |
May 15, 2023 | 210.89 | 214.61 | 210.38 | 214.46 | 123,030 | +2.92(+1.38%) |
May 12, 2023 | 215.07 | 216.06 | 208.36 | 211.54 | 157,859 | -3.43(-1.60%) |
May 11, 2023 | 214.70 | 215.81 | 211.78 | 214.97 | 184,815 | -0.01(-0.00%) |
May 10, 2023 | 212.20 | 215.03 | 210.98 | 214.98 | 275,024 | +4.73(+2.25%) |
May 09, 2023 | 213.37 | 215.71 | 209.85 | 210.25 | 241,143 | -4.09(-1.91%) |
May 08, 2023 | 215.59 | 217.08 | 210.01 | 214.34 | 198,425 | -0.73(-0.34%) |
May 05, 2023 | 213.74 | 216.75 | 210.37 | 215.07 | 213,261 | +4.09(+1.94%) |
May 04, 2023 | 215.55 | 220.32 | 207.60 | 210.98 | 374,325 | -11.01(-4.96%) |
May 03, 2023 | 220.96 | 226.27 | 219.79 | 221.99 | 251,016 | +0.92(+0.42%) |
May 02, 2023 | 219.40 | 221.90 | 216.98 | 221.07 | 164,255 | -1.00(-0.45%) |
May 01, 2023 | 224.79 | 226.24 | 220.95 | 222.07 | 142,836 | -3.41(-1.51%) |
Apr 28, 2023 | 220.94 | 227.08 | 220.94 | 225.48 | 248,224 | +5.37(+2.44%) |
Apr 27, 2023 | 214.03 | 220.19 | 214.03 | 220.11 | 213,464 | +7.64(+3.60%) |
Apr 26, 2023 | 213.09 | 214.48 | 212.34 | 212.47 | 252,606 | -1.37(-0.64%) |
Apr 25, 2023 | 217.80 | 219.19 | 213.66 | 213.84 | 98,652 | -5.64(-2.57%) |
Apr 24, 2023 | 218.65 | 220.88 | 217.40 | 219.48 | 129,233 | +1.52(+0.70%) |
Apr 21, 2023 | 223.04 | 223.04 | 217.63 | 217.96 | 319,245 | -2.94(-1.33%) |
Apr 20, 2023 | 215.47 | 225.82 | 214.84 | 220.90 | 458,861 | +5.90(+2.74%) |
Apr 19, 2023 | 209.52 | 215.71 | 208.06 | 215.00 | 300,651 | +5.22(+2.49%) |
Apr 18, 2023 | 203.69 | 211.25 | 203.69 | 209.78 | 250,206 | +9.08(+4.52%) |
Apr 17, 2023 | 201.54 | 203.42 | 198.82 | 200.70 | 155,385 | -0.98(-0.49%) |
Apr 14, 2023 | 199.48 | 202.77 | 195.88 | 201.68 | 159,646 | +1.68(+0.84%) |
Apr 13, 2023 | 200.86 | 201.75 | 196.87 | 200.00 | 176,001 | +0.92(+0.46%) |
Apr 12, 2023 | 200.79 | 201.29 | 197.77 | 199.08 | 239,128 | +0.75(+0.38%) |
Apr 11, 2023 | 192.30 | 199.60 | 192.30 | 198.33 | 238,570 | +6.14(+3.19%) |
Apr 10, 2023 | 190.18 | 195.91 | 190.18 | 192.19 | 245,831 | +0.72(+0.38%) |
Apr 06, 2023 | 188.02 | 192.24 | 184.50 | 191.47 | 197,973 | +1.75(+0.92%) |
Apr 05, 2023 | 191.99 | 192.50 | 188.19 | 189.72 | 292,097 | -4.96(-2.55%) |
Apr 04, 2023 | 203.74 | 203.74 | 192.37 | 194.68 | 299,428 | -9.71(-4.75%) |
Apr 03, 2023 | 207.22 | 209.32 | 201.77 | 204.39 | 238,001 | -3.75(-1.80%) |
Mar 31, 2023 | 200.07 | 208.75 | 199.80 | 208.14 | 370,123 | +9.89(+4.99%) |
Mar 30, 2023 | 199.50 | 201.57 | 197.85 | 198.25 | 161,185 | +0.76(+0.38%) |
Mar 29, 2023 | 197.56 | 198.39 | 195.49 | 197.49 | 121,424 | +1.90(+0.97%) |
Mar 28, 2023 | 194.67 | 197.88 | 193.44 | 195.59 | 142,807 | +0.32(+0.16%) |
Mar 27, 2023 | 195.93 | 196.56 | 192.50 | 195.27 | 165,265 | +2.22(+1.15%) |
Mar 24, 2023 | 188.61 | 193.34 | 185.04 | 193.05 | 183,305 | +3.28(+1.73%) |
Mar 23, 2023 | 193.31 | 195.94 | 187.49 | 189.77 | 260,987 | -1.00(-0.52%) |
Mar 22, 2023 | 194.36 | 196.49 | 190.42 | 190.77 | 214,004 | -4.59(-2.35%) |
Mar 21, 2023 | 193.38 | 197.79 | 193.38 | 195.36 | 160,905 | +4.59(+2.41%) |
Mar 20, 2023 | 191.39 | 194.09 | 189.94 | 190.77 | 246,418 | +1.24(+0.65%) |
Mar 17, 2023 | 190.84 | 192.38 | 188.22 | 189.53 | 354,979 | -2.54(-1.32%) |
Mar 16, 2023 | 186.12 | 194.05 | 185.06 | 192.07 | 205,797 | +3.64(+1.93%) |
Mar 15, 2023 | 191.25 | 193.46 | 185.85 | 188.43 | 260,968 | -6.27(-3.22%) |
Mar 14, 2023 | 197.39 | 197.91 | 191.95 | 194.70 | 218,271 | +2.38(+1.24%) |
Mar 13, 2023 | 188.00 | 195.68 | 187.92 | 192.32 | 233,559 | -0.54(-0.28%) |
Mar 10, 2023 | 199.38 | 199.38 | 190.73 | 192.86 | 306,242 | -7.17(-3.58%) |
Mar 09, 2023 | 202.24 | 205.59 | 200.03 | 200.03 | 238,707 | -3.05(-1.50%) |
Mar 08, 2023 | 202.23 | 203.70 | 198.52 | 203.08 | 187,248 | +1.82(+0.90%) |
Mar 07, 2023 | 203.87 | 206.96 | 201.25 | 201.26 | 156,081 | -2.62(-1.29%) |
Mar 06, 2023 | 210.54 | 211.26 | 202.65 | 203.88 | 263,790 | -6.48(-3.08%) |
Mar 03, 2023 | 207.79 | 210.87 | 205.85 | 210.36 | 172,481 | +4.11(+1.99%) |
Mar 02, 2023 | 203.45 | 207.00 | 202.14 | 206.25 | 165,065 | +0.27(+0.13%) |