Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 187.92 | 189.41 | 187.49 | 188.60 | 57,662 | +0.63(+0.33%) |
May 30, 2023 | 189.06 | 189.06 | 187.45 | 187.97 | 62,579 | -2.18(-1.14%) |
May 26, 2023 | 190.69 | 191.21 | 189.94 | 190.15 | 49,910 | -0.42(-0.22%) |
May 25, 2023 | 191.09 | 191.09 | 189.96 | 190.58 | 43,821 | -1.35(-0.70%) |
May 24, 2023 | 193.00 | 193.31 | 191.84 | 191.92 | 45,238 | -1.18(-0.61%) |
May 23, 2023 | 193.65 | 193.81 | 192.80 | 193.10 | 56,928 | -1.03(-0.53%) |
May 22, 2023 | 196.63 | 196.63 | 193.93 | 194.13 | 46,395 | -2.84(-1.44%) |
May 19, 2023 | 196.81 | 197.37 | 196.21 | 196.97 | 53,820 | +0.46(+0.23%) |
May 18, 2023 | 197.03 | 197.03 | 195.39 | 196.52 | 55,830 | -1.14(-0.58%) |
May 17, 2023 | 198.25 | 198.25 | 196.29 | 197.66 | 63,475 | -0.19(-0.10%) |
May 16, 2023 | 198.96 | 198.98 | 197.83 | 197.85 | 21,973 | -1.36(-0.68%) |
May 15, 2023 | 199.99 | 199.99 | 198.74 | 199.22 | 51,690 | -0.40(-0.20%) |
May 12, 2023 | 198.99 | 199.68 | 198.67 | 199.61 | 34,084 | +0.69(+0.35%) |
May 11, 2023 | 198.23 | 198.99 | 197.47 | 198.93 | 52,525 | +0.40(+0.20%) |
May 10, 2023 | 198.75 | 199.44 | 197.33 | 198.53 | 72,002 | -0.06(-0.03%) |
May 09, 2023 | 199.17 | 199.28 | 198.42 | 198.59 | 31,308 | -0.48(-0.24%) |
May 08, 2023 | 199.82 | 199.82 | 198.67 | 199.07 | 95,332 | -0.86(-0.43%) |
May 05, 2023 | 198.58 | 200.17 | 198.48 | 199.93 | 55,055 | +1.77(+0.89%) |
May 04, 2023 | 198.90 | 199.34 | 197.62 | 198.16 | 53,960 | -0.84(-0.42%) |
May 03, 2023 | 200.07 | 200.68 | 199.00 | 199.00 | 92,755 | -1.17(-0.58%) |
May 02, 2023 | 200.23 | 200.23 | 197.95 | 200.17 | 54,544 | -0.67(-0.33%) |
May 01, 2023 | 200.15 | 201.50 | 200.15 | 200.84 | 135,365 | +0.48(+0.24%) |
Apr 28, 2023 | 199.38 | 200.41 | 199.38 | 200.36 | 29,518 | +1.16(+0.58%) |
Apr 27, 2023 | 196.83 | 199.20 | 196.83 | 199.20 | 66,106 | +2.16(+1.09%) |
Apr 26, 2023 | 197.51 | 198.03 | 196.89 | 197.04 | 60,030 | -1.26(-0.63%) |
Apr 25, 2023 | 197.52 | 199.31 | 197.52 | 198.30 | 32,571 | +0.55(+0.28%) |
Apr 24, 2023 | 197.31 | 198.08 | 197.16 | 197.75 | 48,911 | +0.57(+0.29%) |
Apr 21, 2023 | 197.07 | 197.86 | 196.66 | 197.17 | 32,756 | +1.36(+0.70%) |
Apr 20, 2023 | 195.00 | 195.91 | 194.93 | 195.81 | 46,808 | -0.06(-0.03%) |
Apr 19, 2023 | 196.28 | 196.28 | 195.62 | 195.87 | 39,585 | -0.43(-0.22%) |
Apr 18, 2023 | 195.92 | 196.44 | 195.01 | 196.29 | 36,165 | +0.44(+0.22%) |
Apr 17, 2023 | 194.73 | 195.86 | 194.73 | 195.86 | 22,310 | +1.20(+0.62%) |
Apr 14, 2023 | 195.45 | 195.69 | 194.00 | 194.66 | 28,604 | -1.01(-0.51%) |
Apr 13, 2023 | 194.78 | 195.69 | 193.80 | 195.66 | 39,739 | +0.99(+0.51%) |
Apr 12, 2023 | 195.33 | 195.81 | 194.46 | 194.68 | 33,850 | -0.50(-0.26%) |
Apr 11, 2023 | 194.86 | 195.65 | 194.86 | 195.18 | 46,591 | +0.42(+0.21%) |
Apr 10, 2023 | 194.63 | 194.76 | 193.45 | 194.76 | 34,477 | -0.55(-0.28%) |
Apr 06, 2023 | 195.37 | 196.08 | 194.79 | 195.32 | 90,314 | +0.28(+0.14%) |
Apr 05, 2023 | 194.02 | 195.38 | 194.02 | 195.04 | 67,980 | +1.46(+0.75%) |
Apr 04, 2023 | 194.16 | 194.68 | 193.09 | 193.57 | 95,171 | -0.40(-0.20%) |
Apr 03, 2023 | 192.88 | 194.49 | 192.37 | 193.97 | 76,214 | +1.24(+0.64%) |
Mar 31, 2023 | 192.10 | 192.73 | 191.94 | 192.73 | 29,484 | +1.17(+0.61%) |
Mar 30, 2023 | 191.57 | 191.89 | 190.89 | 191.56 | 46,784 | +0.58(+0.30%) |
Mar 29, 2023 | 190.87 | 191.22 | 190.51 | 190.98 | 32,146 | +1.27(+0.67%) |
Mar 28, 2023 | 189.00 | 190.58 | 189.00 | 189.72 | 75,663 | +0.71(+0.38%) |
Mar 27, 2023 | 188.61 | 189.72 | 188.61 | 189.01 | 41,737 | +1.15(+0.61%) |
Mar 24, 2023 | 184.63 | 187.90 | 184.63 | 187.86 | 45,671 | +3.22(+1.74%) |
Mar 23, 2023 | 185.88 | 186.56 | 184.03 | 184.64 | 71,636 | -1.13(-0.61%) |
Mar 22, 2023 | 187.58 | 188.59 | 185.72 | 185.77 | 63,096 | -1.73(-0.92%) |
Mar 21, 2023 | 187.82 | 188.18 | 186.25 | 187.50 | 56,337 | -0.01(-0.00%) |
Mar 20, 2023 | 185.48 | 187.66 | 185.48 | 187.50 | 93,385 | +2.73(+1.48%) |
Mar 17, 2023 | 186.07 | 186.07 | 184.10 | 184.77 | 51,432 | -1.66(-0.89%) |
Mar 16, 2023 | 185.80 | 186.43 | 185.05 | 186.43 | 94,193 | +0.19(+0.10%) |
Mar 15, 2023 | 183.61 | 186.25 | 183.61 | 186.23 | 86,547 | +0.95(+0.51%) |
Mar 14, 2023 | 184.73 | 185.49 | 183.63 | 185.28 | 101,398 | +1.23(+0.67%) |
Mar 13, 2023 | 183.00 | 186.89 | 183.00 | 184.05 | 165,948 | +0.66(+0.36%) |
Mar 10, 2023 | 184.26 | 185.06 | 182.82 | 183.39 | 68,594 | -0.64(-0.35%) |
Mar 09, 2023 | 186.63 | 186.63 | 183.52 | 184.03 | 62,966 | -1.94(-1.04%) |
Mar 08, 2023 | 185.56 | 186.19 | 185.05 | 185.96 | 39,958 | +0.02(+0.01%) |
Mar 07, 2023 | 188.13 | 188.13 | 185.43 | 185.94 | 32,135 | -2.24(-1.19%) |
Mar 06, 2023 | 187.32 | 188.38 | 187.10 | 188.19 | 82,730 | +0.56(+0.30%) |
Mar 03, 2023 | 187.67 | 187.96 | 186.23 | 187.63 | 30,225 | +0.49(+0.26%) |
Mar 02, 2023 | 184.72 | 187.49 | 184.72 | 187.14 | 40,505 | +2.19(+1.18%) |