Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 207.82 | 213.27 | 206.48 | 211.99 | 5,557,464 | +2.91(+1.39%) |
May 30, 2023 | 217.37 | 218.73 | 208.96 | 209.08 | 3,548,891 | -7.01(-3.24%) |
May 26, 2023 | 214.78 | 218.88 | 211.14 | 216.09 | 6,730,651 | +19.68(+10.02%) |
May 25, 2023 | 198.65 | 198.67 | 192.68 | 196.41 | 5,206,089 | +0.22(+0.11%) |
May 24, 2023 | 192.30 | 197.13 | 191.04 | 196.19 | 2,239,679 | +3.32(+1.72%) |
May 23, 2023 | 194.16 | 196.46 | 192.41 | 192.87 | 1,525,363 | -3.54(-1.80%) |
May 22, 2023 | 197.02 | 199.07 | 195.99 | 196.41 | 1,752,165 | +0.70(+0.36%) |
May 19, 2023 | 196.54 | 196.67 | 194.23 | 195.71 | 1,351,557 | -0.04(-0.02%) |
May 18, 2023 | 187.00 | 195.82 | 186.84 | 195.75 | 2,041,318 | +7.53(+4.00%) |
May 17, 2023 | 185.41 | 188.78 | 182.59 | 188.22 | 1,626,437 | +2.91(+1.57%) |
May 16, 2023 | 184.00 | 189.64 | 184.00 | 185.31 | 2,076,559 | -0.15(-0.08%) |
May 15, 2023 | 182.25 | 186.35 | 181.75 | 185.46 | 1,423,219 | +2.70(+1.48%) |
May 12, 2023 | 176.27 | 183.10 | 174.70 | 182.76 | 2,130,946 | +4.44(+2.49%) |
May 11, 2023 | 179.38 | 179.38 | 176.13 | 178.32 | 1,838,231 | -1.08(-0.60%) |
May 10, 2023 | 179.84 | 180.86 | 177.19 | 179.40 | 1,652,765 | +0.97(+0.54%) |
May 09, 2023 | 180.35 | 181.36 | 177.65 | 178.43 | 1,690,348 | -1.17(-0.65%) |
May 08, 2023 | 175.72 | 180.37 | 174.25 | 179.60 | 2,891,327 | -1.88(-1.04%) |
May 05, 2023 | 182.34 | 183.67 | 180.21 | 181.48 | 2,650,779 | -0.44(-0.24%) |
May 04, 2023 | 184.18 | 184.82 | 181.22 | 181.92 | 1,141,840 | -1.40(-0.76%) |
May 03, 2023 | 183.33 | 186.50 | 182.95 | 183.32 | 1,317,327 | +0.19(+0.10%) |
May 02, 2023 | 187.89 | 187.89 | 182.96 | 183.13 | 1,883,091 | -3.21(-1.72%) |
May 01, 2023 | 185.51 | 186.93 | 184.78 | 186.34 | 1,074,661 | +0.20(+0.11%) |
Apr 28, 2023 | 185.35 | 186.94 | 182.98 | 186.14 | 1,110,371 | -0.99(-0.53%) |
Apr 27, 2023 | 188.45 | 188.48 | 183.88 | 187.13 | 1,463,701 | -0.03(-0.02%) |
Apr 26, 2023 | 185.84 | 189.45 | 184.20 | 187.16 | 1,598,953 | +4.28(+2.34%) |
Apr 25, 2023 | 187.19 | 187.19 | 182.83 | 182.88 | 2,329,060 | -6.21(-3.28%) |
Apr 24, 2023 | 192.00 | 192.66 | 188.59 | 189.09 | 1,475,882 | -1.90(-0.99%) |
Apr 21, 2023 | 191.76 | 192.09 | 190.19 | 190.99 | 906,174 | -0.06(-0.03%) |
Apr 20, 2023 | 190.23 | 192.69 | 190.02 | 191.05 | 1,205,212 | -0.98(-0.51%) |
Apr 19, 2023 | 192.00 | 193.88 | 190.91 | 192.03 | 1,374,668 | -1.51(-0.78%) |
Apr 18, 2023 | 198.44 | 198.44 | 193.43 | 193.54 | 1,153,893 | -2.08(-1.06%) |
Apr 17, 2023 | 194.65 | 196.17 | 193.28 | 195.62 | 985,251 | +1.58(+0.81%) |
Apr 14, 2023 | 191.89 | 194.94 | 191.48 | 194.04 | 1,468,654 | -0.81(-0.42%) |
Apr 13, 2023 | 193.33 | 195.58 | 192.84 | 194.85 | 1,822,932 | +3.11(+1.62%) |
Apr 12, 2023 | 194.92 | 195.00 | 188.28 | 191.74 | 3,435,699 | -4.24(-2.16%) |
Apr 11, 2023 | 195.99 | 196.98 | 192.63 | 195.98 | 1,497,052 | -0.96(-0.49%) |
Apr 10, 2023 | 195.18 | 197.35 | 194.07 | 196.94 | 1,254,153 | +0.13(+0.07%) |
Apr 06, 2023 | 194.95 | 197.45 | 188.64 | 196.81 | 2,373,899 | -1.06(-0.54%) |
Apr 05, 2023 | 200.53 | 200.65 | 193.96 | 197.87 | 3,367,949 | -4.73(-2.33%) |
Apr 04, 2023 | 204.67 | 205.98 | 202.18 | 202.60 | 1,193,570 | -1.77(-0.87%) |
Apr 03, 2023 | 203.29 | 204.99 | 201.77 | 204.37 | 1,749,910 | -2.17(-1.05%) |
Mar 31, 2023 | 201.00 | 206.68 | 200.22 | 206.54 | 2,578,634 | +6.49(+3.24%) |
Mar 30, 2023 | 200.00 | 201.83 | 199.09 | 200.05 | 1,840,257 | +1.80(+0.91%) |
Mar 29, 2023 | 191.71 | 198.33 | 190.74 | 198.25 | 2,983,675 | +8.57(+4.52%) |
Mar 28, 2023 | 188.30 | 191.15 | 187.62 | 189.68 | 1,651,229 | +1.53(+0.81%) |
Mar 27, 2023 | 190.52 | 191.16 | 185.82 | 188.15 | 1,676,768 | -2.28(-1.20%) |
Mar 24, 2023 | 187.12 | 191.44 | 186.26 | 190.43 | 1,335,040 | +2.39(+1.27%) |
Mar 23, 2023 | 187.70 | 190.83 | 186.84 | 188.04 | 1,542,823 | +3.75(+2.03%) |
Mar 22, 2023 | 190.25 | 190.25 | 184.22 | 184.29 | 1,843,271 | -6.41(-3.36%) |
Mar 21, 2023 | 191.65 | 192.25 | 188.40 | 190.70 | 1,912,223 | +0.06(+0.03%) |
Mar 20, 2023 | 188.75 | 190.70 | 186.72 | 190.64 | 2,279,761 | +1.87(+0.99%) |
Mar 17, 2023 | 191.72 | 192.70 | 188.10 | 188.77 | 2,719,816 | -2.95(-1.54%) |
Mar 16, 2023 | 184.86 | 191.99 | 184.24 | 191.72 | 2,287,959 | +7.36(+3.99%) |
Mar 15, 2023 | 182.21 | 184.72 | 180.72 | 184.36 | 1,450,928 | +0.95(+0.52%) |
Mar 14, 2023 | 183.11 | 184.94 | 181.28 | 183.41 | 1,697,653 | +2.16(+1.19%) |
Mar 13, 2023 | 176.51 | 181.90 | 174.06 | 181.25 | 2,066,209 | +2.98(+1.67%) |
Mar 10, 2023 | 180.84 | 182.00 | 176.22 | 178.27 | 2,182,443 | -3.20(-1.76%) |
Mar 09, 2023 | 184.18 | 186.48 | 180.76 | 181.47 | 1,595,370 | -2.02(-1.10%) |
Mar 08, 2023 | 187.03 | 187.28 | 182.86 | 183.49 | 1,969,635 | -3.15(-1.69%) |
Mar 07, 2023 | 189.09 | 190.75 | 185.95 | 186.64 | 1,728,702 | -2.18(-1.15%) |
Mar 06, 2023 | 191.00 | 192.67 | 188.53 | 188.82 | 1,703,789 | -2.73(-1.43%) |
Mar 03, 2023 | 188.95 | 191.73 | 188.90 | 191.55 | 2,304,204 | +3.38(+1.80%) |
Mar 02, 2023 | 184.29 | 188.46 | 182.72 | 188.17 | 2,067,105 | +4.05(+2.20%) |