Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 204.57 | 204.63 | 200.41 | 203.15 | 7,621,347 | -1.10(-0.54%) |
May 30, 2023 | 206.72 | 207.05 | 201.91 | 204.25 | 1,971,472 | -2.29(-1.11%) |
May 26, 2023 | 205.50 | 207.01 | 204.06 | 206.54 | 2,205,194 | +2.02(+0.99%) |
May 25, 2023 | 205.89 | 206.18 | 202.98 | 204.52 | 2,125,535 | -3.50(-1.68%) |
May 24, 2023 | 209.70 | 209.96 | 207.93 | 208.02 | 1,475,379 | -1.51(-0.72%) |
May 23, 2023 | 209.97 | 210.45 | 209.03 | 209.53 | 1,998,774 | -0.95(-0.45%) |
May 22, 2023 | 210.80 | 211.33 | 209.19 | 210.48 | 1,565,376 | +0.34(+0.16%) |
May 19, 2023 | 210.59 | 211.46 | 209.25 | 210.14 | 1,547,427 | +0.73(+0.35%) |
May 18, 2023 | 207.34 | 209.76 | 207.06 | 209.41 | 1,644,125 | +1.43(+0.69%) |
May 17, 2023 | 207.77 | 208.98 | 206.44 | 207.98 | 1,293,479 | +1.58(+0.76%) |
May 16, 2023 | 207.54 | 207.89 | 205.97 | 206.41 | 1,755,808 | -1.99(-0.96%) |
May 15, 2023 | 206.31 | 208.58 | 206.08 | 208.40 | 919,086 | +1.60(+0.78%) |
May 12, 2023 | 204.87 | 207.00 | 204.86 | 206.80 | 1,293,097 | +2.85(+1.40%) |
May 11, 2023 | 207.79 | 208.53 | 203.30 | 203.95 | 1,990,746 | -5.05(-2.42%) |
May 10, 2023 | 209.03 | 209.95 | 206.13 | 209.00 | 1,036,847 | +1.31(+0.63%) |
May 09, 2023 | 207.95 | 208.27 | 206.22 | 207.69 | 1,239,013 | -0.59(-0.28%) |
May 08, 2023 | 210.32 | 210.44 | 207.59 | 208.28 | 1,030,368 | -1.18(-0.56%) |
May 05, 2023 | 209.14 | 211.47 | 207.96 | 209.46 | 1,496,955 | +1.62(+0.78%) |
May 04, 2023 | 210.49 | 210.62 | 207.16 | 207.84 | 1,277,164 | -2.11(-1.00%) |
May 03, 2023 | 211.96 | 213.47 | 209.93 | 209.95 | 1,650,961 | -0.55(-0.26%) |
May 02, 2023 | 214.57 | 215.34 | 208.74 | 210.49 | 1,826,402 | -4.45(-2.07%) |
May 01, 2023 | 213.10 | 216.33 | 212.74 | 214.94 | 1,748,531 | +1.09(+0.51%) |
Apr 28, 2023 | 210.44 | 213.91 | 210.44 | 213.85 | 2,497,631 | +3.73(+1.78%) |
Apr 27, 2023 | 206.07 | 210.90 | 205.49 | 210.12 | 2,243,619 | +5.18(+2.53%) |
Apr 26, 2023 | 197.46 | 206.72 | 195.83 | 204.94 | 3,371,187 | -0.84(-0.41%) |
Apr 25, 2023 | 208.88 | 208.88 | 205.73 | 205.78 | 2,223,748 | -3.67(-1.75%) |
Apr 24, 2023 | 209.85 | 210.73 | 208.79 | 209.45 | 1,369,974 | +0.25(+0.12%) |
Apr 21, 2023 | 209.95 | 209.95 | 207.84 | 209.20 | 1,124,419 | -0.40(-0.19%) |
Apr 20, 2023 | 209.71 | 210.52 | 208.37 | 209.60 | 1,149,887 | -1.38(-0.65%) |
Apr 19, 2023 | 210.87 | 212.03 | 210.61 | 210.98 | 887,740 | -0.27(-0.13%) |
Apr 18, 2023 | 212.57 | 213.34 | 210.57 | 211.25 | 958,893 | -0.82(-0.38%) |
Apr 17, 2023 | 210.19 | 212.13 | 209.70 | 212.06 | 1,695,716 | +2.39(+1.14%) |
Apr 14, 2023 | 210.18 | 211.91 | 207.82 | 209.67 | 1,259,380 | -1.51(-0.71%) |
Apr 13, 2023 | 209.84 | 211.56 | 208.48 | 211.18 | 1,331,071 | +1.55(+0.74%) |
Apr 12, 2023 | 209.77 | 211.13 | 208.89 | 209.63 | 1,702,212 | +0.44(+0.21%) |
Apr 11, 2023 | 208.35 | 209.44 | 207.33 | 209.20 | 1,410,172 | +0.96(+0.46%) |
Apr 10, 2023 | 208.13 | 208.76 | 207.07 | 208.24 | 1,215,378 | -1.84(-0.87%) |
Apr 06, 2023 | 207.22 | 210.32 | 206.64 | 210.07 | 2,023,077 | +2.86(+1.38%) |
Apr 05, 2023 | 207.45 | 208.57 | 205.42 | 207.22 | 2,287,870 | -0.84(-0.41%) |
Apr 04, 2023 | 210.11 | 210.91 | 206.26 | 208.06 | 2,453,479 | -2.69(-1.28%) |
Apr 03, 2023 | 212.44 | 212.93 | 209.13 | 210.75 | 2,666,529 | -5.66(-2.61%) |
Mar 31, 2023 | 214.75 | 216.55 | 213.67 | 216.41 | 1,834,154 | +3.05(+1.43%) |
Mar 30, 2023 | 214.41 | 215.60 | 212.63 | 213.36 | 1,449,158 | -0.40(-0.19%) |
Mar 29, 2023 | 210.07 | 214.58 | 208.99 | 213.76 | 1,773,958 | +5.59(+2.69%) |
Mar 28, 2023 | 208.59 | 209.88 | 206.90 | 208.17 | 1,162,572 | -0.21(-0.10%) |
Mar 27, 2023 | 208.94 | 210.27 | 208.12 | 208.37 | 1,673,858 | +0.22(+0.11%) |
Mar 24, 2023 | 207.94 | 208.50 | 205.50 | 208.15 | 1,769,906 | +0.50(+0.24%) |
Mar 23, 2023 | 207.73 | 210.85 | 206.21 | 207.65 | 1,948,325 | +0.35(+0.17%) |
Mar 22, 2023 | 212.44 | 213.04 | 207.19 | 207.30 | 1,772,622 | -4.71(-2.22%) |
Mar 21, 2023 | 210.47 | 212.45 | 209.17 | 212.01 | 2,294,572 | +2.17(+1.03%) |
Mar 20, 2023 | 207.93 | 210.30 | 206.64 | 209.84 | 2,469,268 | +2.54(+1.22%) |
Mar 17, 2023 | 210.26 | 210.97 | 206.64 | 207.30 | 9,184,311 | -2.47(-1.18%) |
Mar 16, 2023 | 207.09 | 210.46 | 205.89 | 209.77 | 2,256,727 | +2.48(+1.20%) |
Mar 15, 2023 | 206.15 | 207.35 | 204.17 | 207.29 | 2,610,973 | -0.33(-0.16%) |
Mar 14, 2023 | 209.05 | 210.51 | 204.82 | 207.62 | 2,549,821 | +0.04(+0.02%) |
Mar 13, 2023 | 206.88 | 211.43 | 206.34 | 207.58 | 2,300,514 | -0.01(-0.00%) |
Mar 10, 2023 | 211.86 | 212.82 | 207.37 | 207.59 | 1,700,285 | -5.27(-2.47%) |
Mar 09, 2023 | 215.54 | 216.17 | 212.70 | 212.86 | 1,823,590 | -1.69(-0.79%) |
Mar 08, 2023 | 214.43 | 215.22 | 212.88 | 214.55 | 1,524,983 | +0.67(+0.31%) |
Mar 07, 2023 | 216.90 | 218.04 | 213.07 | 213.89 | 1,989,832 | -4.10(-1.88%) |
Mar 06, 2023 | 217.26 | 218.87 | 216.91 | 217.99 | 2,566,304 | +0.74(+0.34%) |
Mar 03, 2023 | 215.66 | 217.61 | 215.31 | 217.24 | 2,082,638 | +2.13(+0.99%) |
Mar 02, 2023 | 212.48 | 215.79 | 212.02 | 215.12 | 2,184,921 | +2.89(+1.36%) |