Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 204.86 | 205.93 | 200.95 | 203.40 | 183,584 | -2.27(-1.10%) |
May 30, 2023 | 200.72 | 206.49 | 198.36 | 205.66 | 158,366 | +6.01(+3.01%) |
May 26, 2023 | 195.75 | 199.94 | 195.74 | 199.65 | 90,929 | +3.60(+1.83%) |
May 25, 2023 | 196.82 | 196.83 | 194.60 | 196.06 | 124,103 | +0.61(+0.31%) |
May 24, 2023 | 195.53 | 196.37 | 193.90 | 195.45 | 98,777 | -2.12(-1.07%) |
May 23, 2023 | 198.73 | 200.06 | 195.91 | 197.56 | 156,966 | -1.94(-0.97%) |
May 22, 2023 | 195.48 | 199.90 | 195.23 | 199.50 | 141,542 | +3.33(+1.70%) |
May 19, 2023 | 194.51 | 196.79 | 193.50 | 196.17 | 91,676 | +2.83(+1.46%) |
May 18, 2023 | 191.78 | 193.93 | 190.78 | 193.34 | 132,937 | +1.65(+0.86%) |
May 17, 2023 | 191.58 | 193.52 | 189.90 | 191.69 | 150,491 | +0.66(+0.34%) |
May 16, 2023 | 190.72 | 192.11 | 190.16 | 191.04 | 154,459 | -0.09(-0.05%) |
May 15, 2023 | 188.45 | 191.34 | 186.79 | 191.13 | 104,944 | +2.39(+1.27%) |
May 12, 2023 | 188.47 | 189.46 | 187.08 | 188.73 | 121,229 | +0.44(+0.23%) |
May 11, 2023 | 188.79 | 189.07 | 186.09 | 188.29 | 110,666 | -0.95(-0.50%) |
May 10, 2023 | 187.91 | 190.27 | 185.88 | 189.25 | 109,928 | +2.90(+1.56%) |
May 09, 2023 | 184.28 | 187.01 | 183.92 | 186.35 | 93,035 | +0.35(+0.19%) |
May 08, 2023 | 185.15 | 187.90 | 184.56 | 186.00 | 111,404 | +0.97(+0.53%) |
May 05, 2023 | 185.52 | 185.82 | 183.44 | 185.03 | 249,004 | +1.84(+1.00%) |
May 04, 2023 | 179.33 | 183.92 | 179.33 | 183.19 | 119,262 | +2.22(+1.22%) |
May 03, 2023 | 181.20 | 191.11 | 180.09 | 180.97 | 139,165 | +0.60(+0.33%) |
May 02, 2023 | 180.65 | 183.73 | 177.67 | 180.38 | 232,705 | -0.30(-0.16%) |
May 01, 2023 | 177.12 | 181.79 | 176.87 | 180.67 | 149,715 | +3.50(+1.97%) |
Apr 28, 2023 | 171.24 | 179.35 | 171.24 | 177.18 | 206,794 | +6.24(+3.65%) |
Apr 27, 2023 | 193.91 | 193.91 | 162.24 | 170.94 | 889,102 | -18.47(-9.75%) |
Apr 26, 2023 | 194.98 | 196.68 | 188.16 | 189.41 | 226,270 | -6.82(-3.47%) |
Apr 25, 2023 | 204.01 | 204.33 | 195.30 | 196.22 | 93,990 | -8.47(-4.14%) |
Apr 24, 2023 | 205.85 | 207.23 | 203.84 | 204.69 | 87,741 | -1.58(-0.77%) |
Apr 21, 2023 | 206.69 | 207.75 | 204.85 | 206.27 | 63,297 | -0.49(-0.24%) |
Apr 20, 2023 | 206.57 | 207.67 | 205.94 | 206.76 | 66,866 | -1.02(-0.49%) |
Apr 19, 2023 | 205.84 | 209.61 | 205.84 | 207.78 | 58,848 | +0.13(+0.06%) |
Apr 18, 2023 | 206.93 | 208.42 | 206.32 | 207.65 | 88,628 | +0.93(+0.45%) |
Apr 17, 2023 | 206.00 | 208.36 | 204.29 | 206.72 | 89,861 | -0.47(-0.23%) |
Apr 14, 2023 | 205.92 | 208.41 | 204.60 | 207.18 | 80,070 | +1.35(+0.66%) |
Apr 13, 2023 | 203.43 | 206.75 | 202.72 | 205.83 | 124,409 | +3.13(+1.54%) |
Apr 12, 2023 | 203.91 | 206.65 | 202.53 | 202.70 | 167,871 | +0.07(+0.03%) |
Apr 11, 2023 | 201.71 | 204.40 | 201.01 | 202.63 | 77,979 | +0.81(+0.40%) |
Apr 10, 2023 | 202.92 | 204.69 | 199.15 | 201.82 | 96,972 | -2.88(-1.41%) |
Apr 06, 2023 | 199.46 | 204.71 | 198.39 | 204.70 | 243,594 | +4.11(+2.05%) |
Apr 05, 2023 | 201.06 | 202.94 | 200.07 | 200.59 | 138,113 | -1.69(-0.84%) |
Apr 04, 2023 | 202.14 | 205.09 | 199.31 | 202.28 | 171,108 | +0.54(+0.27%) |
Apr 03, 2023 | 200.93 | 202.07 | 196.52 | 201.74 | 313,011 | +0.38(+0.19%) |
Mar 31, 2023 | 198.33 | 201.58 | 196.54 | 201.37 | 201,484 | +4.94(+2.51%) |
Mar 30, 2023 | 192.24 | 196.43 | 191.01 | 196.43 | 305,694 | +6.32(+3.32%) |
Mar 29, 2023 | 187.43 | 190.31 | 185.90 | 190.11 | 82,661 | +5.30(+2.87%) |
Mar 28, 2023 | 182.77 | 184.98 | 181.36 | 184.81 | 101,331 | +2.18(+1.19%) |
Mar 27, 2023 | 187.16 | 187.35 | 182.07 | 182.63 | 126,468 | -3.22(-1.73%) |
Mar 24, 2023 | 186.28 | 186.60 | 183.07 | 185.86 | 86,197 | -0.82(-0.44%) |
Mar 23, 2023 | 181.30 | 188.43 | 179.74 | 186.68 | 171,443 | +6.94(+3.86%) |
Mar 22, 2023 | 185.44 | 186.10 | 179.51 | 179.74 | 176,382 | -6.61(-3.55%) |
Mar 21, 2023 | 184.58 | 187.64 | 181.68 | 186.34 | 107,372 | +4.14(+2.27%) |
Mar 20, 2023 | 183.94 | 183.94 | 180.85 | 182.21 | 95,149 | +0.07(+0.04%) |
Mar 17, 2023 | 183.86 | 184.75 | 179.73 | 182.14 | 139,768 | -2.54(-1.37%) |
Mar 16, 2023 | 182.19 | 188.66 | 181.51 | 184.68 | 116,754 | +2.39(+1.31%) |
Mar 15, 2023 | 184.24 | 184.47 | 180.20 | 182.28 | 200,164 | -4.14(-2.22%) |
Mar 14, 2023 | 188.44 | 189.30 | 185.16 | 186.42 | 176,373 | +1.36(+0.73%) |
Mar 13, 2023 | 186.56 | 186.56 | 179.84 | 185.06 | 287,563 | -4.63(-2.44%) |
Mar 10, 2023 | 200.00 | 200.00 | 189.45 | 189.69 | 166,425 | -9.78(-4.90%) |
Mar 09, 2023 | 206.45 | 207.69 | 199.47 | 199.47 | 101,559 | -6.06(-2.95%) |
Mar 08, 2023 | 206.74 | 206.95 | 204.20 | 205.53 | 112,572 | -0.67(-0.32%) |
Mar 07, 2023 | 208.11 | 209.57 | 204.22 | 206.20 | 91,985 | -2.22(-1.07%) |
Mar 06, 2023 | 209.59 | 213.76 | 208.42 | 208.42 | 94,799 | -0.91(-0.44%) |
Mar 03, 2023 | 207.35 | 209.99 | 205.13 | 209.33 | 144,601 | +4.03(+1.96%) |
Mar 02, 2023 | 204.29 | 205.89 | 203.78 | 205.31 | 114,240 | -0.01(-0.00%) |