Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 200.45 | 201.29 | 198.42 | 199.66 | 1,661,327 | -1.04(-0.52%) |
May 30, 2023 | 199.56 | 201.29 | 197.87 | 200.69 | 1,410,635 | -0.01(-0.00%) |
May 26, 2023 | 200.18 | 202.64 | 199.99 | 200.71 | 1,172,485 | +0.88(+0.44%) |
May 25, 2023 | 201.00 | 201.75 | 198.39 | 199.82 | 1,536,366 | -2.13(-1.06%) |
May 24, 2023 | 202.22 | 203.84 | 201.28 | 201.96 | 1,634,760 | -0.41(-0.20%) |
May 23, 2023 | 207.34 | 207.34 | 201.90 | 202.37 | 1,838,811 | -5.45(-2.62%) |
May 22, 2023 | 205.83 | 209.19 | 204.15 | 207.81 | 1,267,331 | +1.83(+0.89%) |
May 19, 2023 | 207.05 | 207.27 | 204.47 | 205.99 | 1,058,784 | -0.27(-0.13%) |
May 18, 2023 | 206.25 | 207.01 | 204.25 | 206.26 | 791,694 | -0.38(-0.18%) |
May 17, 2023 | 204.22 | 206.81 | 203.99 | 206.64 | 1,092,709 | +3.65(+1.80%) |
May 16, 2023 | 205.46 | 205.70 | 202.96 | 202.99 | 963,818 | -2.56(-1.25%) |
May 15, 2023 | 205.56 | 206.83 | 204.73 | 205.56 | 804,994 | +0.24(+0.12%) |
May 12, 2023 | 204.22 | 205.67 | 203.50 | 205.31 | 1,163,567 | +1.87(+0.92%) |
May 11, 2023 | 205.45 | 205.94 | 201.99 | 203.44 | 1,524,856 | -3.40(-1.65%) |
May 10, 2023 | 207.31 | 207.84 | 204.31 | 206.85 | 1,291,671 | +0.32(+0.16%) |
May 09, 2023 | 206.46 | 207.10 | 204.81 | 206.52 | 1,070,860 | +0.48(+0.23%) |
May 08, 2023 | 208.19 | 208.32 | 205.35 | 206.04 | 735,624 | -1.18(-0.57%) |
May 05, 2023 | 204.60 | 207.80 | 204.38 | 207.23 | 1,074,172 | +3.00(+1.47%) |
May 04, 2023 | 204.88 | 205.19 | 200.85 | 204.22 | 1,433,743 | -1.14(-0.55%) |
May 03, 2023 | 208.53 | 209.04 | 205.07 | 205.36 | 1,257,725 | -2.93(-1.41%) |
May 02, 2023 | 212.73 | 212.73 | 207.20 | 208.29 | 2,668,279 | -5.01(-2.35%) |
May 01, 2023 | 213.22 | 215.54 | 213.17 | 213.30 | 1,887,028 | -0.20(-0.10%) |
Apr 28, 2023 | 210.44 | 213.76 | 210.16 | 213.50 | 2,260,633 | +2.59(+1.23%) |
Apr 27, 2023 | 210.41 | 212.17 | 209.29 | 210.91 | 1,681,000 | +0.84(+0.40%) |
Apr 26, 2023 | 211.72 | 211.92 | 205.46 | 210.07 | 2,864,250 | -7.73(-3.55%) |
Apr 25, 2023 | 218.92 | 219.12 | 216.99 | 217.81 | 1,016,539 | -1.72(-0.78%) |
Apr 24, 2023 | 220.07 | 220.72 | 218.75 | 219.53 | 809,482 | -0.51(-0.23%) |
Apr 21, 2023 | 223.28 | 223.28 | 219.68 | 220.04 | 934,025 | -2.44(-1.10%) |
Apr 20, 2023 | 223.66 | 223.66 | 221.49 | 222.48 | 666,499 | -1.25(-0.56%) |
Apr 19, 2023 | 225.00 | 225.52 | 223.49 | 223.73 | 569,648 | -1.13(-0.50%) |
Apr 18, 2023 | 224.71 | 226.89 | 224.03 | 224.87 | 994,052 | +0.49(+0.22%) |
Apr 17, 2023 | 222.08 | 224.40 | 221.80 | 224.38 | 1,668,022 | +1.73(+0.78%) |
Apr 14, 2023 | 222.65 | 223.44 | 221.22 | 222.65 | 1,156,045 | -1.06(-0.47%) |
Apr 13, 2023 | 222.73 | 224.39 | 221.00 | 223.70 | 922,319 | +0.83(+0.37%) |
Apr 12, 2023 | 222.08 | 224.65 | 222.08 | 222.87 | 971,807 | +0.94(+0.42%) |
Apr 11, 2023 | 223.27 | 223.77 | 221.68 | 221.93 | 1,178,612 | -0.76(-0.34%) |
Apr 10, 2023 | 220.60 | 224.02 | 220.37 | 222.69 | 937,192 | +1.30(+0.59%) |
Apr 06, 2023 | 222.99 | 224.66 | 220.23 | 221.39 | 1,554,663 | -1.23(-0.55%) |
Apr 05, 2023 | 222.69 | 224.34 | 221.74 | 222.62 | 1,369,969 | -0.33(-0.15%) |
Apr 04, 2023 | 225.46 | 226.06 | 222.08 | 222.95 | 1,478,616 | -2.96(-1.31%) |
Apr 03, 2023 | 222.36 | 226.86 | 221.87 | 225.91 | 1,057,332 | +4.03(+1.82%) |
Mar 31, 2023 | 221.23 | 221.96 | 220.34 | 221.87 | 1,361,435 | +1.67(+0.76%) |
Mar 30, 2023 | 220.97 | 221.39 | 219.20 | 220.20 | 962,487 | -0.30(-0.14%) |
Mar 29, 2023 | 219.83 | 220.50 | 219.13 | 220.50 | 743,481 | +1.26(+0.58%) |
Mar 28, 2023 | 218.77 | 220.18 | 218.58 | 219.24 | 681,809 | +0.46(+0.21%) |
Mar 27, 2023 | 218.76 | 219.41 | 217.47 | 218.78 | 889,811 | +1.49(+0.68%) |
Mar 24, 2023 | 213.99 | 217.54 | 213.56 | 217.29 | 1,409,873 | +3.30(+1.54%) |
Mar 23, 2023 | 213.85 | 215.61 | 213.01 | 214.00 | 1,514,857 | +0.86(+0.40%) |
Mar 22, 2023 | 216.44 | 217.03 | 213.14 | 213.14 | 1,073,850 | -3.05(-1.41%) |
Mar 21, 2023 | 215.84 | 216.80 | 215.32 | 216.19 | 918,370 | +2.39(+1.12%) |
Mar 20, 2023 | 213.06 | 215.06 | 212.92 | 213.80 | 1,011,141 | +1.71(+0.81%) |
Mar 17, 2023 | 213.06 | 213.88 | 210.58 | 212.09 | 2,482,820 | -1.85(-0.86%) |
Mar 16, 2023 | 209.79 | 221.46 | 209.48 | 213.94 | 2,709,549 | +3.21(+1.52%) |
Mar 15, 2023 | 211.02 | 211.76 | 206.86 | 210.73 | 1,460,328 | -2.99(-1.40%) |
Mar 14, 2023 | 215.12 | 215.66 | 211.88 | 213.72 | 1,101,288 | +1.01(+0.48%) |
Mar 13, 2023 | 211.94 | 214.39 | 210.91 | 212.71 | 1,806,699 | -2.08(-0.97%) |
Mar 10, 2023 | 216.10 | 217.89 | 214.52 | 214.79 | 1,588,573 | -1.89(-0.87%) |
Mar 09, 2023 | 221.87 | 222.79 | 216.23 | 216.68 | 1,700,383 | -4.07(-1.85%) |
Mar 08, 2023 | 223.45 | 224.13 | 218.38 | 220.75 | 1,483,112 | -2.85(-1.27%) |
Mar 07, 2023 | 226.31 | 227.28 | 223.59 | 223.60 | 1,062,039 | -2.54(-1.12%) |
Mar 06, 2023 | 224.58 | 226.92 | 224.14 | 226.14 | 1,168,941 | +1.52(+0.68%) |
Mar 03, 2023 | 224.58 | 224.94 | 223.17 | 224.62 | 1,621,885 | +0.77(+0.34%) |
Mar 02, 2023 | 220.89 | 224.34 | 220.89 | 223.85 | 1,126,894 | +2.49(+1.12%) |