Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 197.94 | 198.97 | 190.52 | 191.61 | 2,576,716 | -8.25(-4.13%) |
May 30, 2023 | 202.72 | 203.98 | 197.12 | 199.86 | 1,707,146 | -2.11(-1.04%) |
May 26, 2023 | 206.23 | 206.56 | 199.02 | 201.96 | 1,760,954 | -0.97(-0.48%) |
May 25, 2023 | 209.40 | 209.76 | 200.79 | 202.94 | 2,941,524 | -7.19(-3.42%) |
May 24, 2023 | 212.16 | 212.68 | 207.41 | 210.12 | 1,804,792 | -3.80(-1.78%) |
May 23, 2023 | 204.37 | 217.91 | 203.96 | 213.92 | 4,054,006 | +9.47(+4.63%) |
May 22, 2023 | 207.42 | 208.47 | 203.18 | 204.45 | 1,900,664 | +2.33(+1.15%) |
May 19, 2023 | 206.43 | 207.35 | 201.43 | 202.12 | 1,593,741 | -5.93(-2.85%) |
May 18, 2023 | 209.96 | 210.57 | 206.22 | 208.05 | 2,046,998 | +2.13(+1.03%) |
May 17, 2023 | 203.07 | 207.54 | 201.30 | 205.93 | 1,596,828 | +2.30(+1.13%) |
May 16, 2023 | 200.26 | 205.71 | 199.60 | 203.63 | 2,283,057 | +1.90(+0.94%) |
May 15, 2023 | 198.67 | 206.10 | 198.67 | 201.73 | 2,589,445 | +7.88(+4.07%) |
May 12, 2023 | 196.61 | 198.77 | 192.44 | 193.85 | 1,443,751 | -2.70(-1.38%) |
May 11, 2023 | 197.46 | 199.67 | 195.34 | 196.55 | 2,423,519 | +3.97(+2.06%) |
May 10, 2023 | 196.86 | 197.82 | 190.33 | 192.58 | 2,352,284 | -0.65(-0.34%) |
May 09, 2023 | 185.64 | 195.43 | 185.64 | 193.23 | 3,356,828 | +9.20(+5.00%) |
May 08, 2023 | 182.17 | 185.03 | 181.24 | 184.03 | 2,745,296 | +6.12(+3.44%) |
May 05, 2023 | 177.65 | 183.16 | 177.65 | 177.92 | 2,387,211 | +4.01(+2.31%) |
May 04, 2023 | 171.28 | 183.10 | 170.91 | 173.91 | 4,603,702 | +2.71(+1.58%) |
May 03, 2023 | 178.66 | 180.57 | 170.97 | 171.19 | 3,675,985 | -0.48(-0.28%) |
May 02, 2023 | 173.61 | 174.46 | 170.55 | 171.68 | 2,337,196 | -3.83(-2.18%) |
May 01, 2023 | 185.67 | 185.93 | 175.32 | 175.51 | 1,925,080 | -8.11(-4.42%) |
Apr 28, 2023 | 183.46 | 184.15 | 180.90 | 183.62 | 2,546,383 | -0.53(-0.29%) |
Apr 27, 2023 | 180.04 | 187.05 | 178.71 | 184.15 | 2,441,928 | +4.75(+2.65%) |
Apr 26, 2023 | 175.77 | 181.17 | 175.77 | 179.40 | 3,328,207 | +4.50(+2.57%) |
Apr 25, 2023 | 178.15 | 178.84 | 174.59 | 174.91 | 2,746,951 | -7.23(-3.97%) |
Apr 24, 2023 | 176.79 | 182.97 | 175.94 | 182.13 | 5,976,794 | +10.11(+5.88%) |
Apr 21, 2023 | 186.63 | 186.69 | 170.11 | 172.03 | 8,888,478 | -19.11(-10.00%) |
Apr 20, 2023 | 196.39 | 198.36 | 191.13 | 191.13 | 2,456,081 | -10.62(-5.27%) |
Apr 19, 2023 | 200.43 | 202.96 | 199.51 | 201.76 | 1,103,506 | -1.48(-0.73%) |
Apr 18, 2023 | 207.57 | 210.11 | 201.91 | 203.23 | 2,080,613 | -0.62(-0.31%) |
Apr 17, 2023 | 202.98 | 206.30 | 202.50 | 203.85 | 3,533,133 | +1.88(+0.93%) |
Apr 14, 2023 | 202.56 | 210.36 | 201.51 | 201.97 | 2,289,642 | +0.98(+0.49%) |
Apr 13, 2023 | 201.17 | 203.30 | 197.97 | 200.99 | 1,292,945 | +1.30(+0.65%) |
Apr 12, 2023 | 203.81 | 204.71 | 199.44 | 199.70 | 1,332,705 | -0.01(-0.01%) |
Apr 11, 2023 | 199.31 | 200.34 | 195.09 | 199.71 | 1,753,227 | +1.87(+0.95%) |
Apr 10, 2023 | 192.54 | 197.91 | 191.67 | 197.84 | 2,028,408 | +5.09(+2.64%) |
Apr 06, 2023 | 193.24 | 194.04 | 191.10 | 192.75 | 2,034,582 | -2.01(-1.03%) |
Apr 05, 2023 | 198.96 | 199.12 | 191.34 | 194.76 | 4,704,128 | -12.73(-6.14%) |
Apr 04, 2023 | 214.79 | 214.79 | 205.14 | 207.49 | 2,233,902 | -8.77(-4.06%) |
Apr 03, 2023 | 219.02 | 221.07 | 215.16 | 216.26 | 1,522,146 | -2.58(-1.18%) |
Mar 31, 2023 | 221.01 | 222.34 | 217.04 | 218.84 | 1,853,801 | -1.39(-0.63%) |
Mar 30, 2023 | 226.39 | 227.04 | 220.22 | 220.23 | 1,306,730 | -2.00(-0.90%) |
Mar 29, 2023 | 220.79 | 222.48 | 216.39 | 222.23 | 1,387,614 | +6.24(+2.89%) |
Mar 28, 2023 | 220.09 | 222.48 | 214.32 | 215.99 | 1,835,432 | -0.71(-0.33%) |
Mar 27, 2023 | 218.76 | 219.76 | 214.44 | 216.71 | 2,064,875 | +1.08(+0.50%) |
Mar 24, 2023 | 210.30 | 215.78 | 206.60 | 215.63 | 1,604,261 | +2.13(+1.00%) |
Mar 23, 2023 | 216.41 | 222.33 | 210.95 | 213.50 | 1,436,831 | -0.47(-0.22%) |
Mar 22, 2023 | 221.17 | 223.60 | 213.92 | 213.96 | 1,530,879 | -6.75(-3.06%) |
Mar 21, 2023 | 216.41 | 221.69 | 214.62 | 220.72 | 1,924,036 | +9.63(+4.56%) |
Mar 20, 2023 | 206.68 | 213.26 | 202.63 | 211.08 | 1,813,294 | +4.66(+2.26%) |
Mar 17, 2023 | 211.07 | 211.07 | 204.59 | 206.42 | 2,323,344 | -6.06(-2.85%) |
Mar 16, 2023 | 210.57 | 213.32 | 205.21 | 212.48 | 1,949,455 | +0.60(+0.29%) |
Mar 15, 2023 | 215.44 | 216.70 | 207.63 | 211.88 | 3,065,139 | -10.83(-4.86%) |
Mar 14, 2023 | 225.96 | 226.91 | 219.54 | 222.71 | 2,062,373 | +2.34(+1.06%) |
Mar 13, 2023 | 217.53 | 227.35 | 213.28 | 220.36 | 1,860,203 | -2.12(-0.95%) |
Mar 10, 2023 | 232.23 | 232.26 | 221.27 | 222.48 | 2,650,471 | -11.48(-4.91%) |
Mar 09, 2023 | 249.93 | 252.31 | 233.46 | 233.96 | 1,728,120 | -16.31(-6.52%) |
Mar 08, 2023 | 246.00 | 251.35 | 245.31 | 250.27 | 932,784 | +4.30(+1.75%) |
Mar 07, 2023 | 251.46 | 254.02 | 244.12 | 245.97 | 1,347,343 | -7.90(-3.11%) |
Mar 06, 2023 | 257.17 | 260.15 | 252.15 | 253.87 | 982,624 | -2.45(-0.96%) |
Mar 03, 2023 | 248.44 | 256.47 | 246.77 | 256.31 | 1,200,275 | +8.88(+3.59%) |
Mar 02, 2023 | 243.47 | 249.11 | 239.64 | 247.43 | 1,824,022 | -2.23(-0.89%) |