Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 204.40 | 205.28 | 202.59 | 204.18 | 23,886 | -5.88(-2.80%) |
May 30, 2023 | 212.65 | 212.90 | 208.70 | 210.06 | 38,862 | -0.24(-0.11%) |
May 26, 2023 | 208.07 | 210.77 | 207.49 | 210.30 | 30,094 | +4.23(+2.05%) |
May 25, 2023 | 204.78 | 206.60 | 204.18 | 206.07 | 26,748 | +3.82(+1.89%) |
May 24, 2023 | 201.27 | 203.20 | 201.00 | 202.25 | 21,252 | -0.40(-0.20%) |
May 23, 2023 | 207.11 | 207.17 | 202.23 | 202.65 | 48,823 | -16.45(-7.51%) |
May 22, 2023 | 219.29 | 219.61 | 218.31 | 219.10 | 17,418 | +1.91(+0.88%) |
May 19, 2023 | 215.74 | 217.30 | 215.40 | 217.19 | 37,759 | +2.50(+1.16%) |
May 18, 2023 | 214.00 | 214.69 | 212.91 | 214.69 | 15,525 | -0.91(-0.42%) |
May 17, 2023 | 214.49 | 215.90 | 213.50 | 215.60 | 40,346 | +1.21(+0.56%) |
May 16, 2023 | 215.07 | 215.25 | 213.72 | 214.39 | 29,280 | -0.76(-0.35%) |
May 15, 2023 | 214.61 | 216.08 | 214.06 | 215.15 | 39,800 | +1.04(+0.49%) |
May 12, 2023 | 215.11 | 215.11 | 212.97 | 214.11 | 25,304 | -2.88(-1.33%) |
May 11, 2023 | 215.58 | 217.46 | 214.98 | 216.99 | 18,416 | +1.99(+0.93%) |
May 10, 2023 | 215.60 | 215.84 | 213.53 | 215.00 | 44,773 | -2.93(-1.34%) |
May 09, 2023 | 217.19 | 218.52 | 216.83 | 217.93 | 89,894 | -2.96(-1.34%) |
May 08, 2023 | 221.60 | 221.77 | 220.72 | 220.89 | 35,701 | +0.79(+0.36%) |
May 05, 2023 | 218.16 | 220.80 | 217.58 | 220.10 | 24,373 | +1.41(+0.64%) |
May 04, 2023 | 217.97 | 219.18 | 217.50 | 218.69 | 17,446 | -0.93(-0.42%) |
May 03, 2023 | 219.11 | 221.41 | 217.91 | 219.62 | 12,723 | +3.61(+1.67%) |
May 02, 2023 | 213.37 | 216.27 | 213.00 | 216.01 | 21,892 | -0.34(-0.16%) |
May 01, 2023 | 216.37 | 217.55 | 215.75 | 216.35 | 18,847 | -0.88(-0.41%) |
Apr 28, 2023 | 215.95 | 217.63 | 214.76 | 217.23 | 24,812 | -1.77(-0.81%) |
Apr 27, 2023 | 218.73 | 219.48 | 217.16 | 219.00 | 14,566 | +3.97(+1.85%) |
Apr 26, 2023 | 216.35 | 217.00 | 214.83 | 215.03 | 23,204 | -2.04(-0.94%) |
Apr 25, 2023 | 220.00 | 220.22 | 216.81 | 217.07 | 28,305 | -5.38(-2.42%) |
Apr 24, 2023 | 222.22 | 222.64 | 221.50 | 222.45 | 16,702 | +2.05(+0.93%) |
Apr 21, 2023 | 219.12 | 220.68 | 218.00 | 220.40 | 22,769 | +1.88(+0.86%) |
Apr 20, 2023 | 217.13 | 219.66 | 216.83 | 218.52 | 23,565 | +2.69(+1.25%) |
Apr 19, 2023 | 214.79 | 216.07 | 214.32 | 215.83 | 63,681 | -1.56(-0.72%) |
Apr 18, 2023 | 215.60 | 217.39 | 215.60 | 217.39 | 15,169 | +4.85(+2.28%) |
Apr 17, 2023 | 214.12 | 214.74 | 211.06 | 212.54 | 31,611 | -4.62(-2.13%) |
Apr 14, 2023 | 215.77 | 217.80 | 215.41 | 217.16 | 42,834 | +0.66(+0.30%) |
Apr 13, 2023 | 214.24 | 216.75 | 213.66 | 216.50 | 58,668 | +6.16(+2.93%) |
Apr 12, 2023 | 206.75 | 212.00 | 206.33 | 210.34 | 41,612 | +4.02(+1.95%) |
Apr 11, 2023 | 206.45 | 206.75 | 205.34 | 206.32 | 14,734 | +1.98(+0.97%) |
Apr 10, 2023 | 204.80 | 204.80 | 202.00 | 204.34 | 11,541 | -0.46(-0.22%) |
Apr 06, 2023 | 204.23 | 205.86 | 202.97 | 204.80 | 44,941 | -3.28(-1.58%) |
Apr 05, 2023 | 208.50 | 209.60 | 207.41 | 208.08 | 20,513 | +1.01(+0.49%) |
Apr 04, 2023 | 204.38 | 208.70 | 204.38 | 207.07 | 28,258 | +3.57(+1.75%) |
Apr 03, 2023 | 201.43 | 203.51 | 201.00 | 203.50 | 16,221 | +0.69(+0.34%) |
Mar 31, 2023 | 201.03 | 203.93 | 201.00 | 202.81 | 25,252 | +2.14(+1.07%) |
Mar 30, 2023 | 199.55 | 201.41 | 199.44 | 200.67 | 23,517 | +2.84(+1.44%) |
Mar 29, 2023 | 197.54 | 197.83 | 196.19 | 197.83 | 12,275 | +3.38(+1.74%) |
Mar 28, 2023 | 194.69 | 195.26 | 193.73 | 194.45 | 8,132 | -1.39(-0.71%) |
Mar 27, 2023 | 194.71 | 195.94 | 193.91 | 195.84 | 11,183 | +2.54(+1.31%) |
Mar 24, 2023 | 193.16 | 193.63 | 191.47 | 193.30 | 12,873 | +0.20(+0.10%) |
Mar 23, 2023 | 193.45 | 196.20 | 191.98 | 193.10 | 31,497 | +2.40(+1.26%) |
Mar 22, 2023 | 190.52 | 194.44 | 190.28 | 190.70 | 13,928 | +1.17(+0.62%) |
Mar 21, 2023 | 189.63 | 189.99 | 187.67 | 189.53 | 13,935 | +0.57(+0.30%) |
Mar 20, 2023 | 189.41 | 190.93 | 187.79 | 188.96 | 15,621 | +4.31(+2.33%) |
Mar 17, 2023 | 183.78 | 185.87 | 182.53 | 184.65 | 24,841 | -4.60(-2.43%) |
Mar 16, 2023 | 181.90 | 189.25 | 181.90 | 189.25 | 27,403 | +8.65(+4.79%) |
Mar 15, 2023 | 176.13 | 181.53 | 175.09 | 180.60 | 37,074 | -5.48(-2.94%) |
Mar 14, 2023 | 185.66 | 187.19 | 184.52 | 186.08 | 18,565 | +4.70(+2.59%) |
Mar 13, 2023 | 179.29 | 182.72 | 179.00 | 181.38 | 22,933 | +0.44(+0.24%) |
Mar 10, 2023 | 183.41 | 183.61 | 180.32 | 180.94 | 19,012 | +0.57(+0.32%) |
Mar 09, 2023 | 180.84 | 183.98 | 180.37 | 180.37 | 35,667 | -2.08(-1.14%) |
Mar 08, 2023 | 181.55 | 184.29 | 181.46 | 182.45 | 13,704 | -1.99(-1.08%) |
Mar 07, 2023 | 185.79 | 187.65 | 184.00 | 184.44 | 25,031 | -1.06(-0.57%) |
Mar 06, 2023 | 185.99 | 186.55 | 184.76 | 185.50 | 10,809 | +0.23(+0.12%) |
Mar 03, 2023 | 184.02 | 185.78 | 183.32 | 185.27 | 94,028 | +1.35(+0.73%) |
Mar 02, 2023 | 181.62 | 184.49 | 181.44 | 183.92 | 72,503 | +1.29(+0.71%) |