Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 189.06 | 190.56 | 188.63 | 189.75 | 57,313 | +0.63(+0.33%) |
May 30, 2023 | 190.21 | 190.21 | 188.59 | 189.12 | 62,201 | -2.19(-1.14%) |
May 26, 2023 | 191.85 | 192.37 | 191.09 | 191.31 | 49,608 | -0.43(-0.22%) |
May 25, 2023 | 192.25 | 192.25 | 191.12 | 191.74 | 43,557 | -1.36(-0.70%) |
May 24, 2023 | 194.18 | 194.49 | 193.01 | 193.09 | 44,964 | -1.19(-0.61%) |
May 23, 2023 | 194.83 | 194.99 | 193.97 | 194.28 | 56,584 | -1.03(-0.53%) |
May 22, 2023 | 197.83 | 197.83 | 195.11 | 195.31 | 46,115 | -2.86(-1.44%) |
May 19, 2023 | 198.00 | 198.57 | 197.40 | 198.17 | 53,495 | +0.46(+0.23%) |
May 18, 2023 | 198.23 | 198.23 | 196.58 | 197.71 | 55,492 | -1.15(-0.58%) |
May 17, 2023 | 199.45 | 199.45 | 197.49 | 198.86 | 63,092 | -0.19(-0.10%) |
May 16, 2023 | 200.17 | 200.19 | 199.03 | 199.05 | 21,840 | -1.37(-0.69%) |
May 15, 2023 | 201.21 | 201.21 | 199.95 | 200.43 | 51,378 | -0.40(-0.20%) |
May 12, 2023 | 200.20 | 200.89 | 199.88 | 200.83 | 33,878 | +0.69(+0.35%) |
May 11, 2023 | 199.43 | 200.20 | 198.68 | 200.13 | 52,208 | +0.40(+0.20%) |
May 10, 2023 | 199.96 | 200.65 | 198.53 | 199.74 | 71,567 | -0.06(-0.03%) |
May 09, 2023 | 200.38 | 200.50 | 199.63 | 199.79 | 31,119 | -0.49(-0.24%) |
May 08, 2023 | 201.04 | 201.04 | 199.88 | 200.28 | 94,756 | -0.87(-0.43%) |
May 05, 2023 | 199.78 | 201.39 | 199.69 | 201.15 | 54,722 | +1.78(+0.89%) |
May 04, 2023 | 200.11 | 200.55 | 198.82 | 199.37 | 53,634 | -0.85(-0.42%) |
May 03, 2023 | 201.28 | 201.90 | 200.21 | 200.21 | 92,194 | -1.17(-0.58%) |
May 02, 2023 | 201.45 | 201.45 | 199.15 | 201.38 | 54,214 | -0.68(-0.34%) |
May 01, 2023 | 201.37 | 202.72 | 201.37 | 202.06 | 134,547 | +0.49(+0.24%) |
Apr 28, 2023 | 200.59 | 201.62 | 200.59 | 201.57 | 29,340 | +1.17(+0.58%) |
Apr 27, 2023 | 198.02 | 200.41 | 198.02 | 200.41 | 65,706 | +2.17(+1.09%) |
Apr 26, 2023 | 198.71 | 199.23 | 198.09 | 198.24 | 59,667 | -1.27(-0.63%) |
Apr 25, 2023 | 198.72 | 200.52 | 198.72 | 199.50 | 32,374 | +0.56(+0.28%) |
Apr 24, 2023 | 198.51 | 199.29 | 198.36 | 198.95 | 48,616 | +0.57(+0.29%) |
Apr 21, 2023 | 198.27 | 199.07 | 197.86 | 198.37 | 32,558 | +1.37(+0.70%) |
Apr 20, 2023 | 196.18 | 197.10 | 196.12 | 197.00 | 46,525 | -0.06(-0.03%) |
Apr 19, 2023 | 197.48 | 197.48 | 196.81 | 197.06 | 39,346 | -0.43(-0.22%) |
Apr 18, 2023 | 197.11 | 197.63 | 196.19 | 197.49 | 35,946 | +0.44(+0.22%) |
Apr 17, 2023 | 195.91 | 197.05 | 195.91 | 197.05 | 22,175 | +1.21(+0.62%) |
Apr 14, 2023 | 196.64 | 196.88 | 195.18 | 195.84 | 28,431 | -1.01(-0.51%) |
Apr 13, 2023 | 195.97 | 196.88 | 194.98 | 196.85 | 39,499 | +0.99(+0.51%) |
Apr 12, 2023 | 196.51 | 197.00 | 195.64 | 195.86 | 33,646 | -0.51(-0.26%) |
Apr 11, 2023 | 196.05 | 196.84 | 196.05 | 196.37 | 46,309 | +0.42(+0.21%) |
Apr 10, 2023 | 195.81 | 195.95 | 194.63 | 195.95 | 34,268 | -0.55(-0.28%) |
Apr 06, 2023 | 196.55 | 197.27 | 195.98 | 196.50 | 89,768 | +0.28(+0.14%) |
Apr 05, 2023 | 195.20 | 196.57 | 195.20 | 196.22 | 67,569 | +1.47(+0.75%) |
Apr 04, 2023 | 195.35 | 195.86 | 194.27 | 194.75 | 94,595 | -0.40(-0.20%) |
Apr 03, 2023 | 194.05 | 195.67 | 193.54 | 195.15 | 75,753 | +1.25(+0.64%) |
Mar 31, 2023 | 193.27 | 193.91 | 193.11 | 193.91 | 29,306 | +1.18(+0.61%) |
Mar 30, 2023 | 192.74 | 193.06 | 192.05 | 192.73 | 46,501 | +0.58(+0.30%) |
Mar 29, 2023 | 192.03 | 192.38 | 191.67 | 192.14 | 31,951 | +1.27(+0.67%) |
Mar 28, 2023 | 190.15 | 191.74 | 190.15 | 190.87 | 75,205 | +0.71(+0.37%) |
Mar 27, 2023 | 189.76 | 190.87 | 189.76 | 190.16 | 41,485 | +1.16(+0.61%) |
Mar 24, 2023 | 185.75 | 189.04 | 185.75 | 189.00 | 45,395 | +3.24(+1.74%) |
Mar 23, 2023 | 187.01 | 187.70 | 185.15 | 185.76 | 71,203 | -1.14(-0.61%) |
Mar 22, 2023 | 188.72 | 189.74 | 186.85 | 186.90 | 62,714 | -1.74(-0.92%) |
Mar 21, 2023 | 188.96 | 189.32 | 187.38 | 188.64 | 55,996 | -0.01(-0.00%) |
Mar 20, 2023 | 186.61 | 188.80 | 186.61 | 188.64 | 92,821 | +2.75(+1.48%) |
Mar 17, 2023 | 187.20 | 187.20 | 185.22 | 185.89 | 51,121 | -1.67(-0.89%) |
Mar 16, 2023 | 186.93 | 187.56 | 186.17 | 187.56 | 93,624 | +0.19(+0.10%) |
Mar 15, 2023 | 184.73 | 187.38 | 184.73 | 187.37 | 86,024 | +0.96(+0.51%) |
Mar 14, 2023 | 185.85 | 186.62 | 184.74 | 186.41 | 100,785 | +1.24(+0.67%) |
Mar 13, 2023 | 184.11 | 188.02 | 184.11 | 185.17 | 164,945 | +0.66(+0.36%) |
Mar 10, 2023 | 185.38 | 186.18 | 183.94 | 184.51 | 68,179 | -0.64(-0.35%) |
Mar 09, 2023 | 187.76 | 187.76 | 184.63 | 185.15 | 62,585 | -1.95(-1.04%) |
Mar 08, 2023 | 186.69 | 187.32 | 186.18 | 187.09 | 39,717 | +0.02(+0.01%) |
Mar 07, 2023 | 189.27 | 189.27 | 186.56 | 187.07 | 31,941 | -2.26(-1.19%) |
Mar 06, 2023 | 188.46 | 189.53 | 188.24 | 189.33 | 82,230 | +0.56(+0.30%) |
Mar 03, 2023 | 188.81 | 189.10 | 187.37 | 188.77 | 30,042 | +0.49(+0.26%) |
Mar 02, 2023 | 185.84 | 188.63 | 185.84 | 188.28 | 40,260 | +2.20(+1.18%) |