Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 204.11 | 65 | -1.25(-0.61%) | |||
May 30, 2023 | 205.36 | 205.36 | 205.36 | 205.36 | 1 | -3.23(-1.55%) |
May 26, 2023 | 208.59 | 208.59 | 208.59 | 208.59 | 100 | +4.17(+2.04%) |
May 25, 2023 | 204.43 | 204.43 | 204.43 | 204.43 | 1 | -2.87(-1.39%) |
May 24, 2023 | 205.68 | 207.30 | 205.68 | 207.30 | 500 | -4.25(-2.01%) |
May 23, 2023 | 211.69 | 211.69 | 211.54 | 211.54 | 102 | -3.32(-1.54%) |
May 22, 2023 | 214.86 | 214.86 | 214.86 | 214.86 | 3 | -0.69(-0.32%) |
May 19, 2023 | 214.57 | 215.56 | 214.57 | 215.56 | 106 | +2.04(+0.95%) |
May 18, 2023 | 213.52 | 213.52 | 213.52 | 213.52 | 0 | +2.16(+1.02%) |
May 17, 2023 | 210.00 | 211.36 | 209.00 | 211.36 | 884 | -0.76(-0.36%) |
May 16, 2023 | 212.12 | 212.12 | 212.12 | 212.12 | 0 | -4.45(-2.05%) |
May 15, 2023 | 216.56 | 216.56 | 216.56 | 216.56 | 79 | +2.08(+0.97%) |
May 12, 2023 | 214.49 | 214.49 | 214.49 | 214.49 | 100 | -0.59(-0.28%) |
May 11, 2023 | 215.08 | 215.08 | 215.08 | 215.08 | 1 | -1.89(-0.87%) |
May 10, 2023 | 216.97 | 216.97 | 216.97 | 216.97 | 0 | -1.46(-0.67%) |
May 09, 2023 | 218.43 | 218.43 | 218.43 | 218.43 | 4 | -0.90(-0.41%) |
May 08, 2023 | 219.32 | 219.32 | 219.32 | 219.32 | 11 | -1.69(-0.77%) |
May 05, 2023 | 221.01 | 221.01 | 221.01 | 221.01 | 100 | +4.97(+2.30%) |
May 04, 2023 | 216.05 | 216.05 | 216.05 | 216.05 | 1 | -1.61(-0.74%) |
May 03, 2023 | 217.66 | 217.66 | 217.66 | 217.66 | 47 | -1.54(-0.70%) |
May 02, 2023 | 219.20 | 219.20 | 219.20 | 219.20 | 1 | -3.31(-1.49%) |
May 01, 2023 | 222.51 | 222.51 | 222.51 | 222.51 | 1 | -0.76(-0.34%) |
Apr 28, 2023 | 223.27 | 223.27 | 223.27 | 223.27 | 100 | +2.44(+1.10%) |
Apr 27, 2023 | 220.83 | 220.83 | 220.83 | 220.83 | 2 | +4.49(+2.08%) |
Apr 26, 2023 | 216.34 | 216.34 | 216.34 | 216.34 | 1 | -3.27(-1.49%) |
Apr 25, 2023 | 219.60 | 219.60 | 219.60 | 219.60 | 55 | -3.63(-1.63%) |
Apr 24, 2023 | 223.23 | 223.23 | 223.23 | 223.23 | 90 | +0.87(+0.39%) |
Apr 21, 2023 | 222.36 | 222.36 | 222.36 | 222.36 | 100 | +0.92(+0.42%) |
Apr 20, 2023 | 219.21 | 221.44 | 219.21 | 221.44 | 209 | -2.06(-0.92%) |
Apr 19, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 0 | -0.47(-0.21%) |
Apr 18, 2023 | 223.97 | 223.97 | 223.97 | 223.97 | 2 | +0.11(+0.05%) |
Apr 17, 2023 | 223.87 | 223.87 | 223.87 | 223.87 | 5 | +1.26(+0.57%) |
Apr 14, 2023 | 222.60 | 222.60 | 222.60 | 222.60 | 100 | -2.25(-1.00%) |
Apr 13, 2023 | 224.86 | 224.86 | 224.86 | 224.86 | 0 | +3.85(+1.74%) |
Apr 12, 2023 | 217.62 | 221.01 | 217.62 | 221.01 | 120 | +0.08(+0.03%) |
Apr 11, 2023 | 220.93 | 220.93 | 220.93 | 220.93 | 16 | +2.35(+1.07%) |
Apr 10, 2023 | 218.59 | 218.59 | 218.59 | 218.59 | 0 | -0.35(-0.16%) |
Apr 06, 2023 | 218.93 | 218.93 | 218.93 | 218.93 | 0 | +0.06(+0.03%) |
Apr 05, 2023 | 218.88 | 218.88 | 218.88 | 218.88 | 100 | +1.64(+0.75%) |
Apr 04, 2023 | 218.82 | 218.82 | 217.24 | 217.24 | 100 | -1.08(-0.50%) |
Apr 03, 2023 | 218.32 | 218.32 | 218.32 | 218.32 | 82 | +2.55(+1.18%) |
Mar 31, 2023 | 215.77 | 215.77 | 215.77 | 215.77 | 100 | +3.65(+1.72%) |
Mar 30, 2023 | 212.12 | 212.12 | 212.12 | 212.12 | 26 | +2.30(+1.10%) |
Mar 29, 2023 | 209.82 | 209.82 | 209.82 | 209.82 | 17 | +4.16(+2.02%) |
Mar 28, 2023 | 205.67 | 205.67 | 205.67 | 205.67 | 39 | +1.02(+0.50%) |
Mar 27, 2023 | 204.65 | 204.65 | 204.65 | 204.65 | 31 | +2.77(+1.37%) |
Mar 24, 2023 | 201.88 | 201.88 | 201.88 | 201.88 | 0 | +2.51(+1.26%) |
Mar 23, 2023 | 199.36 | 199.36 | 199.36 | 199.36 | 2 | -1.57(-0.78%) |
Mar 22, 2023 | 200.93 | 200.93 | 200.93 | 200.93 | 2 | -4.10(-2.00%) |
Mar 21, 2023 | 205.03 | 205.03 | 205.03 | 205.03 | 921 | +3.87(+1.92%) |
Mar 20, 2023 | 201.16 | 201.16 | 201.16 | 201.16 | 5 | +5.11(+2.61%) |
Mar 17, 2023 | 196.05 | 196.05 | 196.05 | 196.05 | 0 | -4.71(-2.35%) |
Mar 16, 2023 | 200.76 | 200.76 | 200.76 | 200.76 | 0 | +4.03(+2.05%) |
Mar 15, 2023 | 192.00 | 196.74 | 192.00 | 196.74 | 144 | -3.83(-1.91%) |
Mar 14, 2023 | 200.56 | 200.56 | 200.56 | 200.56 | 0 | +2.71(+1.37%) |
Mar 13, 2023 | 197.85 | 197.85 | 197.85 | 197.85 | 2 | -0.01(-0.01%) |
Mar 10, 2023 | 197.86 | 197.86 | 197.86 | 197.86 | 100 | -2.82(-1.41%) |
Mar 09, 2023 | 200.69 | 200.69 | 200.69 | 200.69 | 1 | -4.50(-2.19%) |
Mar 08, 2023 | 205.19 | 205.19 | 205.19 | 205.19 | 2 | +0.63(+0.31%) |
Mar 07, 2023 | 202.86 | 204.55 | 202.86 | 204.55 | 107 | -7.33(-3.46%) |
Mar 06, 2023 | 211.88 | 211.88 | 211.88 | 211.88 | 55 | -1.21(-0.57%) |
Mar 03, 2023 | 213.09 | 213.09 | 213.09 | 213.09 | 100 | +4.61(+2.21%) |
Mar 02, 2023 | 208.48 | 208.48 | 208.48 | 208.48 | 0 | +2.08(+1.01%) |