Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 194.48 | 197.20 | 190.46 | 193.38 | 663,102 | -2.67(-1.36%) |
May 30, 2023 | 194.14 | 199.28 | 194.14 | 196.05 | 604,084 | +1.93(+0.99%) |
May 26, 2023 | 195.28 | 197.13 | 193.73 | 194.12 | 304,466 | -0.77(-0.40%) |
May 25, 2023 | 199.71 | 202.00 | 194.21 | 194.89 | 514,744 | -4.49(-2.25%) |
May 24, 2023 | 199.48 | 201.53 | 191.73 | 199.38 | 726,476 | -2.92(-1.44%) |
May 23, 2023 | 200.16 | 205.29 | 198.42 | 202.30 | 561,258 | +0.96(+0.48%) |
May 22, 2023 | 198.81 | 202.55 | 197.03 | 201.34 | 580,880 | +3.01(+1.52%) |
May 19, 2023 | 200.33 | 200.69 | 197.55 | 198.33 | 748,972 | -0.93(-0.47%) |
May 18, 2023 | 197.27 | 199.54 | 194.53 | 199.26 | 595,804 | +2.48(+1.26%) |
May 17, 2023 | 188.10 | 198.41 | 185.59 | 196.78 | 1,052,154 | +8.60(+4.57%) |
May 16, 2023 | 190.92 | 191.62 | 186.85 | 188.18 | 398,718 | -4.18(-2.17%) |
May 15, 2023 | 190.77 | 193.69 | 188.85 | 192.36 | 418,708 | +1.12(+0.59%) |
May 12, 2023 | 196.92 | 196.92 | 188.06 | 191.24 | 588,670 | -4.51(-2.30%) |
May 11, 2023 | 189.40 | 200.48 | 187.93 | 195.75 | 1,166,856 | +9.45(+5.07%) |
May 10, 2023 | 190.40 | 191.32 | 185.61 | 186.30 | 805,665 | -1.18(-0.63%) |
May 09, 2023 | 187.98 | 189.25 | 186.11 | 187.48 | 442,106 | -2.40(-1.26%) |
May 08, 2023 | 191.96 | 192.80 | 189.38 | 189.88 | 415,393 | -1.37(-0.72%) |
May 05, 2023 | 191.71 | 192.05 | 187.73 | 191.25 | 498,074 | +1.77(+0.93%) |
May 04, 2023 | 191.31 | 192.92 | 189.34 | 189.48 | 323,485 | -1.98(-1.03%) |
May 03, 2023 | 190.44 | 195.67 | 189.05 | 191.46 | 451,733 | +2.46(+1.30%) |
May 02, 2023 | 188.80 | 191.47 | 187.75 | 189.00 | 595,128 | -1.10(-0.58%) |
May 01, 2023 | 190.27 | 194.25 | 189.29 | 190.10 | 258,873 | -0.02(-0.01%) |
Apr 28, 2023 | 183.18 | 190.87 | 182.08 | 190.12 | 585,116 | +6.41(+3.49%) |
Apr 27, 2023 | 187.03 | 187.75 | 181.22 | 183.71 | 931,848 | -3.30(-1.76%) |
Apr 26, 2023 | 186.07 | 190.47 | 184.06 | 187.01 | 638,581 | -0.59(-0.31%) |
Apr 25, 2023 | 203.31 | 203.81 | 184.91 | 187.60 | 1,619,420 | -16.23(-7.96%) |
Apr 24, 2023 | 201.95 | 204.41 | 200.83 | 203.83 | 367,601 | +2.93(+1.46%) |
Apr 21, 2023 | 198.58 | 201.52 | 197.25 | 200.90 | 493,680 | +2.96(+1.50%) |
Apr 20, 2023 | 200.50 | 201.68 | 195.78 | 197.94 | 505,081 | -4.93(-2.43%) |
Apr 19, 2023 | 205.04 | 206.11 | 200.68 | 202.87 | 772,084 | -3.15(-1.53%) |
Apr 18, 2023 | 210.05 | 210.05 | 205.49 | 206.02 | 408,883 | -2.53(-1.21%) |
Apr 17, 2023 | 204.60 | 209.76 | 203.89 | 208.55 | 450,607 | +4.86(+2.39%) |
Apr 14, 2023 | 205.22 | 205.97 | 202.19 | 203.69 | 277,477 | -1.91(-0.93%) |
Apr 13, 2023 | 202.64 | 206.27 | 201.42 | 205.60 | 357,207 | +4.13(+2.05%) |
Apr 12, 2023 | 205.51 | 205.51 | 200.31 | 201.47 | 306,915 | -0.95(-0.47%) |
Apr 11, 2023 | 200.37 | 203.34 | 200.37 | 202.42 | 338,407 | +2.68(+1.34%) |
Apr 10, 2023 | 195.72 | 199.87 | 195.68 | 199.74 | 397,657 | +3.15(+1.60%) |
Apr 06, 2023 | 195.58 | 196.65 | 191.49 | 196.59 | 508,815 | +0.85(+0.43%) |
Apr 05, 2023 | 195.00 | 198.24 | 193.86 | 195.74 | 491,123 | -2.15(-1.09%) |
Apr 04, 2023 | 201.09 | 201.10 | 197.01 | 197.89 | 319,263 | -2.37(-1.18%) |
Apr 03, 2023 | 201.12 | 202.09 | 193.82 | 200.26 | 477,804 | -1.56(-0.77%) |
Mar 31, 2023 | 199.74 | 202.42 | 198.53 | 201.82 | 465,658 | +3.79(+1.91%) |
Mar 30, 2023 | 200.59 | 201.94 | 196.85 | 198.03 | 357,896 | +0.45(+0.23%) |
Mar 29, 2023 | 194.43 | 197.61 | 192.01 | 197.58 | 404,160 | +5.69(+2.97%) |
Mar 28, 2023 | 195.05 | 196.00 | 190.96 | 191.89 | 598,351 | -5.57(-2.82%) |
Mar 27, 2023 | 196.49 | 198.35 | 193.50 | 197.46 | 376,252 | +3.67(+1.89%) |
Mar 24, 2023 | 191.96 | 195.08 | 189.56 | 193.79 | 571,623 | +0.08(+0.04%) |
Mar 23, 2023 | 198.03 | 200.83 | 191.25 | 193.71 | 600,556 | -2.58(-1.31%) |
Mar 22, 2023 | 198.61 | 202.74 | 196.15 | 196.29 | 579,568 | -2.38(-1.20%) |
Mar 21, 2023 | 196.06 | 199.12 | 194.10 | 198.67 | 635,608 | +6.08(+3.16%) |
Mar 20, 2023 | 192.86 | 195.76 | 191.23 | 192.59 | 422,912 | -0.33(-0.17%) |
Mar 17, 2023 | 191.28 | 193.37 | 188.86 | 192.92 | 1,096,553 | -0.64(-0.33%) |
Mar 16, 2023 | 192.66 | 196.52 | 190.22 | 193.56 | 704,535 | -1.34(-0.69%) |
Mar 15, 2023 | 201.37 | 201.98 | 188.85 | 194.90 | 974,053 | -10.12(-4.94%) |
Mar 14, 2023 | 206.16 | 210.37 | 201.97 | 205.02 | 517,268 | +3.00(+1.49%) |
Mar 13, 2023 | 201.69 | 206.72 | 196.24 | 202.02 | 805,185 | -0.52(-0.26%) |
Mar 10, 2023 | 213.59 | 213.59 | 198.98 | 202.54 | 1,307,312 | -12.38(-5.76%) |
Mar 09, 2023 | 219.60 | 224.00 | 214.84 | 214.92 | 522,593 | -3.87(-1.77%) |
Mar 08, 2023 | 220.53 | 221.38 | 217.87 | 218.79 | 224,440 | -2.33(-1.05%) |
Mar 07, 2023 | 225.02 | 226.94 | 219.92 | 221.12 | 361,690 | -4.40(-1.95%) |
Mar 06, 2023 | 232.67 | 233.91 | 225.45 | 225.52 | 385,292 | -6.48(-2.79%) |
Mar 03, 2023 | 227.72 | 232.05 | 225.91 | 232.00 | 417,557 | +5.67(+2.51%) |
Mar 02, 2023 | 220.94 | 227.35 | 220.72 | 226.33 | 428,005 | +3.41(+1.53%) |