Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 207.38 | 213.41 | 206.40 | 213.03 | 634,370 | +4.56(+2.19%) |
May 30, 2023 | 205.12 | 211.62 | 204.38 | 208.47 | 668,947 | +4.78(+2.35%) |
May 26, 2023 | 203.57 | 205.08 | 201.35 | 203.69 | 512,993 | +0.70(+0.34%) |
May 25, 2023 | 207.07 | 208.49 | 202.59 | 202.99 | 712,111 | -3.87(-1.87%) |
May 24, 2023 | 206.42 | 208.27 | 203.01 | 206.86 | 574,708 | -5.21(-2.46%) |
May 23, 2023 | 214.82 | 217.29 | 211.47 | 212.07 | 608,860 | -3.84(-1.78%) |
May 22, 2023 | 213.38 | 217.59 | 212.90 | 215.91 | 628,676 | +3.13(+1.47%) |
May 19, 2023 | 209.12 | 213.44 | 205.94 | 212.78 | 684,011 | +4.57(+2.19%) |
May 18, 2023 | 210.33 | 212.72 | 201.77 | 208.21 | 703,386 | -2.45(-1.16%) |
May 17, 2023 | 207.71 | 211.66 | 207.07 | 210.66 | 956,367 | +4.10(+1.98%) |
May 16, 2023 | 205.45 | 209.09 | 202.80 | 206.56 | 928,896 | +0.71(+0.34%) |
May 15, 2023 | 200.05 | 206.63 | 197.08 | 205.85 | 998,807 | +5.85(+2.92%) |
May 12, 2023 | 200.51 | 201.95 | 197.01 | 200.00 | 790,077 | +0.89(+0.45%) |
May 11, 2023 | 191.36 | 200.11 | 189.58 | 199.11 | 1,296,638 | +7.23(+3.77%) |
May 10, 2023 | 188.54 | 192.81 | 188.45 | 191.88 | 703,235 | +4.72(+2.52%) |
May 09, 2023 | 188.11 | 188.77 | 185.27 | 187.16 | 688,284 | -2.65(-1.40%) |
May 08, 2023 | 191.12 | 191.43 | 185.66 | 189.81 | 364,611 | +0.02(+0.01%) |
May 05, 2023 | 185.56 | 190.81 | 183.43 | 189.79 | 680,970 | +6.67(+3.64%) |
May 04, 2023 | 185.77 | 186.20 | 181.92 | 183.12 | 1,052,806 | -2.65(-1.43%) |
May 03, 2023 | 188.95 | 190.53 | 185.69 | 185.77 | 691,335 | -2.12(-1.13%) |
May 02, 2023 | 194.55 | 194.78 | 187.78 | 187.89 | 586,103 | -7.56(-3.87%) |
May 01, 2023 | 192.68 | 199.66 | 190.04 | 195.45 | 588,772 | +2.76(+1.43%) |
Apr 28, 2023 | 189.11 | 196.00 | 186.50 | 192.69 | 1,781,672 | +1.98(+1.04%) |
Apr 27, 2023 | 202.44 | 204.92 | 186.21 | 190.71 | 1,564,403 | -10.17(-5.06%) |
Apr 26, 2023 | 201.42 | 203.40 | 199.58 | 200.88 | 925,971 | -2.35(-1.16%) |
Apr 25, 2023 | 208.25 | 210.97 | 202.84 | 203.23 | 1,334,128 | -3.24(-1.57%) |
Apr 24, 2023 | 207.49 | 211.43 | 204.85 | 206.47 | 722,852 | -0.66(-0.32%) |
Apr 21, 2023 | 206.43 | 208.56 | 204.96 | 207.13 | 293,447 | +0.91(+0.44%) |
Apr 20, 2023 | 208.48 | 208.61 | 203.94 | 206.22 | 429,428 | -4.33(-2.06%) |
Apr 19, 2023 | 211.72 | 211.72 | 209.52 | 210.55 | 359,892 | -2.36(-1.11%) |
Apr 18, 2023 | 215.46 | 216.35 | 210.61 | 212.91 | 620,666 | -1.06(-0.50%) |
Apr 17, 2023 | 210.14 | 214.96 | 209.75 | 213.97 | 373,006 | +4.19(+2.00%) |
Apr 14, 2023 | 209.62 | 209.91 | 206.75 | 209.78 | 429,464 | -0.52(-0.25%) |
Apr 13, 2023 | 209.31 | 211.62 | 206.86 | 210.30 | 702,180 | +1.73(+0.83%) |
Apr 12, 2023 | 212.85 | 213.70 | 207.75 | 208.57 | 451,194 | -1.88(-0.89%) |
Apr 11, 2023 | 209.00 | 211.41 | 206.60 | 210.45 | 376,555 | +1.97(+0.94%) |
Apr 10, 2023 | 206.47 | 209.34 | 204.96 | 208.48 | 193,379 | +0.94(+0.45%) |
Apr 06, 2023 | 208.56 | 209.24 | 206.86 | 207.54 | 283,582 | -0.82(-0.39%) |
Apr 05, 2023 | 210.18 | 210.86 | 207.75 | 208.36 | 279,936 | -2.48(-1.18%) |
Apr 04, 2023 | 214.25 | 214.32 | 210.60 | 210.84 | 390,486 | -3.63(-1.69%) |
Apr 03, 2023 | 212.26 | 214.85 | 210.70 | 214.47 | 388,714 | +0.88(+0.41%) |
Mar 31, 2023 | 212.54 | 214.34 | 210.80 | 213.59 | 260,203 | +2.73(+1.29%) |
Mar 30, 2023 | 213.08 | 214.24 | 209.47 | 210.86 | 347,763 | +0.28(+0.13%) |
Mar 29, 2023 | 210.00 | 211.26 | 208.21 | 210.58 | 233,873 | +3.21(+1.55%) |
Mar 28, 2023 | 207.24 | 209.63 | 203.42 | 207.37 | 473,159 | -0.52(-0.25%) |
Mar 27, 2023 | 209.27 | 235.50 | 204.35 | 207.89 | 935,973 | +1.16(+0.56%) |
Mar 24, 2023 | 206.22 | 214.23 | 203.00 | 206.73 | 830,400 | -1.12(-0.54%) |
Mar 23, 2023 | 210.25 | 214.06 | 206.37 | 207.85 | 416,411 | -0.78(-0.37%) |
Mar 22, 2023 | 213.01 | 215.25 | 208.54 | 208.63 | 317,294 | -4.41(-2.07%) |
Mar 21, 2023 | 211.47 | 214.38 | 210.19 | 213.04 | 361,995 | +4.46(+2.14%) |
Mar 20, 2023 | 208.69 | 209.62 | 203.24 | 208.58 | 674,907 | +0.83(+0.40%) |
Mar 17, 2023 | 211.84 | 212.24 | 207.40 | 207.75 | 627,024 | -5.56(-2.61%) |
Mar 16, 2023 | 207.77 | 214.46 | 205.61 | 213.31 | 571,183 | +3.79(+1.81%) |
Mar 15, 2023 | 210.23 | 211.25 | 200.20 | 209.52 | 716,304 | -5.73(-2.66%) |
Mar 14, 2023 | 214.98 | 219.50 | 211.73 | 215.25 | 464,441 | +3.46(+1.63%) |
Mar 13, 2023 | 212.88 | 213.90 | 207.12 | 211.79 | 656,531 | -2.12(-0.99%) |
Mar 10, 2023 | 223.44 | 223.44 | 209.87 | 213.91 | 807,503 | -7.69(-3.47%) |
Mar 09, 2023 | 228.93 | 231.46 | 221.36 | 221.60 | 372,073 | -7.18(-3.14%) |
Mar 08, 2023 | 229.57 | 231.41 | 226.64 | 228.78 | 378,317 | -0.67(-0.29%) |
Mar 07, 2023 | 235.00 | 237.00 | 228.33 | 229.45 | 325,911 | -6.21(-2.64%) |
Mar 06, 2023 | 234.64 | 238.44 | 233.76 | 235.66 | 499,116 | +1.78(+0.76%) |
Mar 03, 2023 | 232.69 | 235.58 | 231.56 | 233.88 | 410,926 | +3.41(+1.48%) |
Mar 02, 2023 | 225.89 | 232.43 | 221.68 | 230.47 | 435,614 | +2.97(+1.31%) |