Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 186.58 | 186.61 | 178.85 | 180.51 | 4,551,986 | -7.73(-4.11%) |
May 30, 2023 | 190.44 | 190.48 | 186.42 | 188.24 | 2,522,711 | -1.83(-0.96%) |
May 26, 2023 | 186.14 | 190.91 | 186.00 | 190.07 | 2,109,621 | +3.27(+1.75%) |
May 25, 2023 | 185.77 | 188.14 | 184.30 | 186.81 | 1,720,496 | +1.18(+0.64%) |
May 24, 2023 | 186.00 | 186.60 | 184.05 | 185.63 | 1,683,906 | -1.82(-0.97%) |
May 23, 2023 | 192.19 | 192.40 | 187.38 | 187.44 | 1,881,722 | -6.08(-3.14%) |
May 22, 2023 | 194.53 | 195.28 | 193.40 | 193.53 | 1,607,540 | -1.87(-0.96%) |
May 19, 2023 | 197.15 | 197.15 | 193.56 | 195.39 | 1,837,199 | +0.03(+0.01%) |
May 18, 2023 | 192.82 | 196.09 | 192.49 | 195.36 | 1,962,195 | +2.72(+1.41%) |
May 17, 2023 | 191.11 | 192.80 | 189.48 | 192.65 | 2,078,370 | +2.07(+1.09%) |
May 16, 2023 | 196.98 | 197.17 | 190.52 | 190.57 | 2,067,502 | -6.10(-3.10%) |
May 15, 2023 | 195.55 | 197.09 | 193.56 | 196.67 | 2,240,979 | +2.00(+1.02%) |
May 12, 2023 | 195.25 | 196.43 | 191.89 | 194.68 | 4,107,991 | -2.58(-1.31%) |
May 11, 2023 | 197.20 | 198.28 | 195.05 | 197.26 | 2,135,858 | +0.59(+0.30%) |
May 10, 2023 | 198.62 | 199.23 | 195.41 | 196.67 | 2,281,400 | -0.07(-0.03%) |
May 09, 2023 | 200.40 | 202.78 | 196.29 | 196.74 | 2,425,105 | -4.64(-2.31%) |
May 08, 2023 | 202.35 | 204.93 | 198.82 | 201.38 | 3,903,344 | +2.41(+1.21%) |
May 05, 2023 | 199.82 | 202.53 | 195.07 | 198.97 | 3,388,926 | +2.48(+1.26%) |
May 04, 2023 | 202.25 | 202.25 | 194.53 | 196.49 | 4,996,330 | -1.66(-0.84%) |
May 03, 2023 | 189.73 | 205.29 | 186.03 | 198.15 | 15,201,151 | -41.56(-17.34%) |
May 02, 2023 | 239.60 | 240.95 | 235.04 | 239.71 | 2,068,063 | -1.61(-0.67%) |
May 01, 2023 | 242.63 | 245.00 | 241.11 | 241.33 | 910,898 | +0.15(+0.06%) |
Apr 28, 2023 | 239.50 | 241.62 | 237.66 | 241.18 | 1,281,671 | +1.03(+0.43%) |
Apr 27, 2023 | 237.36 | 240.31 | 236.15 | 240.15 | 1,195,353 | +4.72(+2.01%) |
Apr 26, 2023 | 240.12 | 242.09 | 235.10 | 235.43 | 1,349,247 | -6.07(-2.51%) |
Apr 25, 2023 | 246.43 | 247.55 | 241.41 | 241.50 | 949,308 | -6.40(-2.58%) |
Apr 24, 2023 | 249.79 | 250.06 | 247.39 | 247.91 | 884,242 | -2.57(-1.03%) |
Apr 21, 2023 | 252.68 | 254.61 | 249.72 | 250.48 | 1,338,995 | -2.20(-0.87%) |
Apr 20, 2023 | 249.82 | 254.47 | 249.82 | 252.68 | 1,083,135 | +1.81(+0.72%) |
Apr 19, 2023 | 251.67 | 252.14 | 246.05 | 250.87 | 1,619,811 | -0.44(-0.18%) |
Apr 18, 2023 | 249.36 | 252.31 | 248.32 | 251.31 | 1,415,076 | +3.74(+1.51%) |
Apr 17, 2023 | 248.49 | 249.79 | 246.25 | 247.56 | 1,121,861 | -0.74(-0.30%) |
Apr 14, 2023 | 246.50 | 251.74 | 246.50 | 248.31 | 1,674,759 | +2.45(+1.00%) |
Apr 13, 2023 | 243.86 | 247.07 | 243.01 | 245.85 | 1,451,186 | +4.35(+1.80%) |
Apr 12, 2023 | 238.67 | 242.83 | 234.85 | 241.50 | 2,161,437 | +5.18(+2.19%) |
Apr 11, 2023 | 236.07 | 237.13 | 234.54 | 236.32 | 982,760 | +1.16(+0.49%) |
Apr 10, 2023 | 234.15 | 235.18 | 231.23 | 235.16 | 1,170,706 | -0.68(-0.29%) |
Apr 06, 2023 | 235.23 | 236.65 | 231.26 | 235.84 | 1,347,739 | +1.79(+0.76%) |
Apr 05, 2023 | 238.73 | 239.86 | 232.51 | 234.05 | 1,566,061 | -5.01(-2.10%) |
Apr 04, 2023 | 241.73 | 243.18 | 238.12 | 239.07 | 1,632,728 | -2.18(-0.90%) |
Apr 03, 2023 | 239.95 | 242.16 | 239.52 | 241.25 | 1,364,153 | +0.32(+0.13%) |
Mar 31, 2023 | 242.68 | 244.03 | 239.51 | 240.93 | 1,936,650 | -0.25(-0.11%) |
Mar 30, 2023 | 241.76 | 242.81 | 239.94 | 241.18 | 1,684,095 | +2.04(+0.85%) |
Mar 29, 2023 | 238.22 | 239.86 | 235.92 | 239.14 | 884,953 | +4.10(+1.75%) |
Mar 28, 2023 | 236.75 | 238.08 | 233.93 | 235.03 | 745,848 | -1.41(-0.60%) |
Mar 27, 2023 | 237.84 | 238.91 | 235.58 | 236.44 | 874,076 | +0.18(+0.07%) |
Mar 24, 2023 | 232.55 | 236.63 | 231.84 | 236.26 | 917,972 | +2.90(+1.24%) |
Mar 23, 2023 | 236.80 | 239.45 | 231.82 | 233.36 | 1,008,094 | +1.39(+0.60%) |
Mar 22, 2023 | 233.70 | 237.91 | 231.79 | 231.97 | 1,320,421 | -1.17(-0.50%) |
Mar 21, 2023 | 233.79 | 235.36 | 231.79 | 233.15 | 1,302,462 | +1.64(+0.71%) |
Mar 20, 2023 | 229.35 | 231.77 | 228.47 | 231.50 | 1,229,019 | +2.21(+0.96%) |
Mar 17, 2023 | 233.61 | 234.03 | 227.33 | 229.29 | 2,199,160 | -2.61(-1.13%) |
Mar 16, 2023 | 230.96 | 233.85 | 229.31 | 231.90 | 1,108,229 | +0.42(+0.18%) |
Mar 15, 2023 | 231.74 | 233.30 | 227.28 | 231.48 | 1,353,268 | -3.54(-1.51%) |
Mar 14, 2023 | 235.82 | 237.54 | 232.30 | 235.02 | 1,393,494 | +5.34(+2.32%) |
Mar 13, 2023 | 229.83 | 231.65 | 226.11 | 229.68 | 1,606,754 | -1.21(-0.53%) |
Mar 10, 2023 | 237.43 | 238.05 | 229.35 | 230.90 | 1,289,484 | -7.12(-2.99%) |
Mar 09, 2023 | 242.82 | 242.89 | 236.36 | 238.01 | 1,145,812 | -4.89(-2.01%) |
Mar 08, 2023 | 241.11 | 243.99 | 240.26 | 242.90 | 786,961 | +2.95(+1.23%) |
Mar 07, 2023 | 245.79 | 247.63 | 239.35 | 239.95 | 816,824 | -6.09(-2.48%) |
Mar 06, 2023 | 246.58 | 248.68 | 244.97 | 246.04 | 887,731 | -1.51(-0.61%) |
Mar 03, 2023 | 245.34 | 248.47 | 243.32 | 247.54 | 1,080,171 | +4.29(+1.76%) |
Mar 02, 2023 | 238.02 | 244.05 | 237.73 | 243.25 | 928,489 | +2.94(+1.22%) |