Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 220.01 | 220.96 | 218.73 | 219.59 | 243,306 | -1.36(-0.62%) |
May 30, 2023 | 222.62 | 222.98 | 220.05 | 220.96 | 320,066 | +0.88(+0.40%) |
May 26, 2023 | 216.22 | 220.61 | 216.22 | 220.07 | 433,682 | +4.20(+1.94%) |
May 25, 2023 | 216.03 | 216.75 | 214.38 | 215.87 | 402,425 | +4.57(+2.16%) |
May 24, 2023 | 211.02 | 212.19 | 210.14 | 211.31 | 266,334 | -1.05(-0.49%) |
May 23, 2023 | 214.37 | 215.04 | 212.01 | 212.35 | 207,455 | -3.38(-1.57%) |
May 22, 2023 | 214.97 | 216.49 | 214.97 | 215.74 | 252,313 | +0.46(+0.21%) |
May 19, 2023 | 215.98 | 216.33 | 214.73 | 215.28 | 154,687 | -0.67(-0.31%) |
May 18, 2023 | 212.85 | 216.08 | 212.85 | 215.94 | 225,628 | +3.51(+1.65%) |
May 17, 2023 | 210.59 | 212.68 | 210.00 | 212.43 | 259,483 | +2.53(+1.20%) |
May 16, 2023 | 209.07 | 210.76 | 209.07 | 209.91 | 221,793 | +0.28(+0.13%) |
May 15, 2023 | 209.28 | 209.69 | 208.28 | 209.63 | 127,940 | +0.46(+0.22%) |
May 12, 2023 | 210.24 | 210.39 | 207.79 | 209.17 | 187,258 | -0.67(-0.32%) |
May 11, 2023 | 209.62 | 210.20 | 208.57 | 209.84 | 234,658 | +0.35(+0.17%) |
May 10, 2023 | 208.78 | 210.03 | 207.24 | 209.49 | 256,741 | +2.36(+1.14%) |
May 09, 2023 | 207.30 | 207.99 | 207.07 | 207.13 | 218,256 | -1.06(-0.51%) |
May 08, 2023 | 207.42 | 208.31 | 206.98 | 208.19 | 688,072 | +0.68(+0.33%) |
May 05, 2023 | 205.09 | 208.12 | 204.89 | 207.51 | 214,695 | +4.38(+2.15%) |
May 04, 2023 | 203.59 | 204.14 | 202.51 | 203.13 | 306,284 | -0.99(-0.48%) |
May 03, 2023 | 205.23 | 207.34 | 204.05 | 204.12 | 207,846 | -1.10(-0.54%) |
May 02, 2023 | 206.69 | 206.90 | 204.03 | 205.22 | 251,915 | -1.49(-0.72%) |
May 01, 2023 | 206.77 | 207.67 | 206.33 | 206.71 | 390,053 | -0.33(-0.16%) |
Apr 28, 2023 | 205.07 | 207.08 | 204.60 | 207.04 | 221,556 | +1.55(+0.76%) |
Apr 27, 2023 | 201.95 | 205.75 | 201.95 | 205.49 | 261,342 | +5.22(+2.61%) |
Apr 26, 2023 | 201.32 | 202.22 | 199.90 | 200.27 | 152,716 | +1.50(+0.76%) |
Apr 25, 2023 | 201.73 | 202.23 | 198.76 | 198.76 | 199,019 | -3.98(-1.96%) |
Apr 24, 2023 | 202.84 | 203.77 | 201.33 | 202.74 | 290,015 | -0.36(-0.18%) |
Apr 21, 2023 | 202.86 | 203.46 | 201.86 | 203.10 | 117,134 | +0.30(+0.15%) |
Apr 20, 2023 | 202.00 | 204.29 | 201.97 | 202.80 | 256,316 | -1.32(-0.65%) |
Apr 19, 2023 | 202.38 | 204.66 | 202.38 | 204.13 | 241,681 | +0.29(+0.14%) |
Apr 18, 2023 | 204.92 | 205.16 | 203.20 | 203.84 | 154,377 | +0.26(+0.13%) |
Apr 17, 2023 | 203.07 | 203.74 | 201.91 | 203.58 | 184,628 | +0.30(+0.15%) |
Apr 14, 2023 | 202.72 | 204.37 | 201.65 | 203.28 | 444,195 | -0.58(-0.28%) |
Apr 13, 2023 | 200.61 | 204.05 | 200.61 | 203.86 | 230,303 | +4.31(+2.16%) |
Apr 12, 2023 | 202.12 | 202.51 | 199.27 | 199.55 | 441,835 | -1.23(-0.61%) |
Apr 11, 2023 | 201.89 | 201.89 | 200.37 | 200.78 | 382,350 | -1.17(-0.58%) |
Apr 10, 2023 | 200.59 | 201.96 | 199.27 | 201.96 | 423,075 | -0.57(-0.28%) |
Apr 06, 2023 | 199.92 | 202.55 | 198.92 | 202.52 | 282,438 | +1.53(+0.76%) |
Apr 05, 2023 | 202.37 | 202.44 | 199.94 | 200.99 | 199,344 | -2.00(-0.99%) |
Apr 04, 2023 | 203.67 | 204.47 | 202.40 | 202.99 | 407,626 | -0.36(-0.18%) |
Apr 03, 2023 | 202.18 | 203.48 | 201.71 | 203.35 | 384,418 | -0.09(-0.04%) |
Mar 31, 2023 | 200.02 | 203.53 | 199.96 | 203.44 | 361,081 | +3.66(+1.83%) |
Mar 30, 2023 | 199.53 | 199.95 | 198.75 | 199.78 | 204,230 | +1.59(+0.80%) |
Mar 29, 2023 | 197.16 | 198.36 | 196.61 | 198.19 | 227,197 | +3.33(+1.71%) |
Mar 28, 2023 | 195.47 | 195.52 | 193.41 | 194.85 | 408,736 | -0.95(-0.48%) |
Mar 27, 2023 | 197.49 | 198.16 | 195.29 | 195.80 | 565,985 | -1.27(-0.65%) |
Mar 24, 2023 | 195.65 | 197.07 | 194.50 | 197.07 | 656,092 | +0.67(+0.34%) |
Mar 23, 2023 | 196.65 | 199.07 | 194.75 | 196.41 | 752,678 | +2.18(+1.12%) |
Mar 22, 2023 | 196.80 | 199.89 | 194.19 | 194.22 | 1,986,370 | -2.73(-1.39%) |
Mar 21, 2023 | 195.33 | 197.17 | 194.34 | 196.96 | 981,732 | +3.01(+1.55%) |
Mar 20, 2023 | 193.04 | 194.11 | 191.77 | 193.95 | 388,184 | +0.32(+0.16%) |
Mar 17, 2023 | 194.40 | 195.69 | 192.20 | 193.63 | 864,022 | -0.61(-0.31%) |
Mar 16, 2023 | 188.80 | 194.42 | 188.43 | 194.24 | 491,467 | +4.87(+2.57%) |
Mar 15, 2023 | 186.68 | 189.62 | 185.87 | 189.37 | 492,227 | +0.57(+0.30%) |
Mar 14, 2023 | 187.01 | 189.16 | 186.30 | 188.80 | 245,320 | +4.23(+2.29%) |
Mar 13, 2023 | 181.78 | 186.87 | 181.09 | 184.57 | 690,527 | +1.44(+0.79%) |
Mar 10, 2023 | 185.88 | 186.58 | 182.50 | 183.13 | 942,103 | -2.89(-1.55%) |
Mar 09, 2023 | 189.71 | 191.34 | 185.73 | 186.02 | 256,113 | -3.36(-1.77%) |
Mar 08, 2023 | 188.74 | 189.79 | 187.70 | 189.38 | 197,625 | +0.92(+0.49%) |
Mar 07, 2023 | 190.99 | 191.75 | 188.28 | 188.45 | 198,385 | -2.65(-1.39%) |
Mar 06, 2023 | 191.37 | 193.51 | 191.08 | 191.11 | 674,363 | +0.53(+0.28%) |
Mar 03, 2023 | 187.73 | 190.65 | 187.63 | 190.58 | 187,425 | +3.92(+2.10%) |
Mar 02, 2023 | 183.74 | 187.03 | 183.58 | 186.66 | 156,448 | +1.80(+0.97%) |