Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 231.35 | 234.25 | 228.74 | 230.91 | 3,148,991 | -3.84(-1.64%) |
May 30, 2023 | 231.98 | 239.00 | 231.50 | 234.75 | 3,316,690 | +6.42(+2.81%) |
May 26, 2023 | 226.26 | 232.14 | 226.15 | 228.33 | 2,810,051 | +3.84(+1.71%) |
May 25, 2023 | 208.75 | 225.46 | 208.75 | 224.49 | 3,818,487 | +20.82(+10.22%) |
May 24, 2023 | 204.41 | 204.95 | 203.13 | 203.67 | 1,520,079 | -2.09(-1.02%) |
May 23, 2023 | 210.88 | 211.06 | 205.18 | 205.76 | 1,571,124 | -5.87(-2.77%) |
May 22, 2023 | 215.55 | 215.94 | 211.40 | 211.63 | 1,847,188 | -5.08(-2.34%) |
May 19, 2023 | 217.91 | 219.09 | 214.78 | 216.71 | 1,751,596 | -0.13(-0.06%) |
May 18, 2023 | 205.53 | 217.46 | 205.46 | 216.84 | 3,004,895 | +12.69(+6.22%) |
May 17, 2023 | 202.66 | 205.62 | 202.08 | 204.15 | 1,292,793 | +1.69(+0.83%) |
May 16, 2023 | 202.31 | 203.54 | 201.73 | 202.46 | 1,254,093 | +0.15(+0.07%) |
May 15, 2023 | 200.86 | 202.34 | 198.92 | 202.31 | 1,434,529 | +1.15(+0.57%) |
May 12, 2023 | 202.04 | 202.41 | 199.86 | 201.16 | 1,223,007 | -0.30(-0.15%) |
May 11, 2023 | 203.68 | 203.72 | 199.32 | 201.46 | 1,841,440 | -2.73(-1.34%) |
May 10, 2023 | 205.70 | 206.23 | 202.33 | 204.19 | 1,404,026 | +0.16(+0.08%) |
May 09, 2023 | 205.14 | 205.56 | 203.23 | 204.03 | 1,024,699 | -1.53(-0.74%) |
May 08, 2023 | 205.43 | 206.33 | 203.56 | 205.56 | 734,910 | +0.32(+0.16%) |
May 05, 2023 | 205.94 | 206.99 | 203.37 | 205.24 | 1,749,105 | +0.24(+0.12%) |
May 04, 2023 | 208.10 | 208.67 | 204.95 | 205.00 | 1,271,932 | -2.45(-1.18%) |
May 03, 2023 | 208.98 | 209.96 | 207.04 | 207.45 | 1,084,465 | -1.52(-0.73%) |
May 02, 2023 | 211.31 | 212.91 | 207.87 | 208.97 | 1,435,096 | -1.68(-0.80%) |
May 01, 2023 | 209.30 | 211.50 | 207.70 | 210.65 | 1,075,587 | +1.20(+0.57%) |
Apr 28, 2023 | 207.83 | 211.95 | 207.69 | 209.45 | 1,996,415 | +1.59(+0.76%) |
Apr 27, 2023 | 204.84 | 208.44 | 202.66 | 207.86 | 1,738,814 | +4.25(+2.09%) |
Apr 26, 2023 | 203.90 | 207.33 | 203.04 | 203.61 | 2,261,677 | -0.30(-0.15%) |
Apr 25, 2023 | 200.60 | 204.70 | 194.01 | 203.91 | 5,320,392 | -9.07(-4.26%) |
Apr 24, 2023 | 212.78 | 214.81 | 212.37 | 212.98 | 1,412,420 | -0.02(-0.01%) |
Apr 21, 2023 | 213.58 | 214.48 | 210.36 | 213.00 | 1,461,023 | -0.73(-0.34%) |
Apr 20, 2023 | 212.36 | 215.78 | 212.36 | 213.73 | 1,173,030 | +0.03(+0.02%) |
Apr 19, 2023 | 212.87 | 214.06 | 212.23 | 213.69 | 937,569 | -0.09(-0.04%) |
Apr 18, 2023 | 214.86 | 215.52 | 212.94 | 213.79 | 915,320 | +0.63(+0.30%) |
Apr 17, 2023 | 215.00 | 215.48 | 211.73 | 213.16 | 895,718 | -1.39(-0.65%) |
Apr 14, 2023 | 214.87 | 216.73 | 212.92 | 214.55 | 1,273,060 | -2.46(-1.13%) |
Apr 13, 2023 | 212.88 | 217.67 | 212.88 | 217.01 | 1,639,974 | +4.83(+2.28%) |
Apr 12, 2023 | 215.00 | 216.33 | 211.81 | 212.18 | 1,416,638 | -1.71(-0.80%) |
Apr 11, 2023 | 212.46 | 214.95 | 212.36 | 213.89 | 1,530,414 | +0.28(+0.13%) |
Apr 10, 2023 | 207.24 | 214.13 | 207.24 | 213.61 | 2,167,872 | +5.09(+2.44%) |
Apr 06, 2023 | 205.39 | 209.26 | 205.33 | 208.52 | 1,885,926 | +0.96(+0.46%) |
Apr 05, 2023 | 210.12 | 211.08 | 206.14 | 207.56 | 1,455,112 | -3.95(-1.87%) |
Apr 04, 2023 | 212.18 | 214.14 | 210.89 | 211.51 | 1,228,668 | +0.12(+0.06%) |
Apr 03, 2023 | 209.00 | 211.60 | 208.73 | 211.39 | 1,603,572 | +1.30(+0.62%) |
Mar 31, 2023 | 208.00 | 210.23 | 207.44 | 210.09 | 2,104,120 | +3.08(+1.49%) |
Mar 30, 2023 | 207.34 | 207.99 | 205.39 | 207.01 | 1,629,710 | +1.01(+0.49%) |
Mar 29, 2023 | 205.22 | 206.66 | 204.70 | 206.00 | 1,184,854 | +2.72(+1.34%) |
Mar 28, 2023 | 204.65 | 205.72 | 201.35 | 203.28 | 1,180,786 | -1.99(-0.97%) |
Mar 27, 2023 | 204.48 | 206.29 | 203.55 | 205.27 | 1,400,319 | +0.79(+0.39%) |
Mar 24, 2023 | 206.63 | 206.95 | 203.05 | 204.48 | 2,302,468 | -2.52(-1.22%) |
Mar 23, 2023 | 204.84 | 208.24 | 203.03 | 207.00 | 2,120,144 | +3.00(+1.47%) |
Mar 22, 2023 | 206.72 | 209.23 | 203.96 | 204.00 | 2,039,738 | -3.88(-1.87%) |
Mar 21, 2023 | 207.70 | 208.58 | 204.49 | 207.88 | 2,722,996 | +0.81(+0.39%) |
Mar 20, 2023 | 207.00 | 207.89 | 204.73 | 207.07 | 2,757,044 | +0.19(+0.09%) |
Mar 17, 2023 | 206.78 | 209.50 | 205.43 | 206.88 | 4,539,697 | -0.94(-0.45%) |
Mar 16, 2023 | 202.10 | 209.28 | 200.01 | 207.82 | 3,228,490 | +4.88(+2.40%) |
Mar 15, 2023 | 202.64 | 203.94 | 200.49 | 202.94 | 3,116,317 | -0.58(-0.28%) |
Mar 14, 2023 | 197.86 | 203.68 | 197.42 | 203.52 | 2,190,247 | +7.25(+3.69%) |
Mar 13, 2023 | 194.55 | 198.57 | 193.12 | 196.27 | 2,314,415 | +0.60(+0.31%) |
Mar 10, 2023 | 196.68 | 198.08 | 192.78 | 195.67 | 2,385,304 | -0.73(-0.37%) |
Mar 09, 2023 | 199.33 | 201.97 | 196.12 | 196.40 | 1,864,507 | -2.90(-1.46%) |
Mar 08, 2023 | 195.71 | 199.46 | 195.17 | 199.30 | 1,440,573 | +3.95(+2.02%) |
Mar 07, 2023 | 196.49 | 198.15 | 194.34 | 195.35 | 1,403,066 | -2.05(-1.04%) |
Mar 06, 2023 | 196.94 | 198.81 | 195.26 | 197.40 | 1,614,834 | +0.90(+0.46%) |
Mar 03, 2023 | 193.85 | 196.77 | 192.81 | 196.50 | 1,563,620 | +3.86(+2.00%) |
Mar 02, 2023 | 190.32 | 193.39 | 189.30 | 192.64 | 1,472,390 | +1.21(+0.63%) |