Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 175.27 | 175.74 | 170.90 | 172.52 | 1,141,494 | -3.11(-1.77%) |
May 30, 2023 | 177.26 | 177.60 | 172.06 | 175.63 | 1,448,101 | -1.64(-0.93%) |
May 26, 2023 | 177.84 | 177.84 | 173.14 | 177.27 | 925,574 | -1.98(-1.10%) |
May 25, 2023 | 183.26 | 183.37 | 176.95 | 179.25 | 1,010,274 | -6.63(-3.57%) |
May 24, 2023 | 185.73 | 187.00 | 182.80 | 185.88 | 665,694 | +0.95(+0.51%) |
May 23, 2023 | 184.92 | 189.58 | 183.67 | 184.93 | 939,689 | -1.07(-0.58%) |
May 22, 2023 | 190.21 | 190.30 | 185.04 | 186.00 | 1,101,243 | -4.21(-2.21%) |
May 19, 2023 | 200.60 | 200.85 | 188.91 | 190.21 | 924,837 | -11.51(-5.71%) |
May 18, 2023 | 195.06 | 202.18 | 194.87 | 201.72 | 575,165 | +5.75(+2.93%) |
May 17, 2023 | 193.40 | 196.77 | 192.54 | 195.97 | 515,662 | +3.58(+1.86%) |
May 16, 2023 | 196.97 | 196.97 | 192.10 | 192.39 | 569,650 | -6.55(-3.29%) |
May 15, 2023 | 196.44 | 199.25 | 194.87 | 198.94 | 486,924 | +2.71(+1.38%) |
May 12, 2023 | 192.81 | 196.91 | 192.81 | 196.23 | 655,850 | +3.42(+1.77%) |
May 11, 2023 | 199.55 | 200.38 | 192.36 | 192.81 | 771,558 | -6.58(-3.30%) |
May 10, 2023 | 201.13 | 204.12 | 197.03 | 199.39 | 403,616 | +0.32(+0.16%) |
May 09, 2023 | 195.36 | 199.47 | 193.98 | 199.07 | 502,800 | +2.39(+1.22%) |
May 08, 2023 | 196.40 | 197.82 | 194.20 | 196.68 | 445,636 | +0.88(+0.45%) |
May 05, 2023 | 194.63 | 199.74 | 194.63 | 195.80 | 589,541 | +1.40(+0.72%) |
May 04, 2023 | 196.22 | 198.60 | 193.16 | 194.40 | 377,990 | -1.50(-0.77%) |
May 03, 2023 | 198.70 | 200.33 | 195.35 | 195.90 | 496,689 | -3.55(-1.78%) |
May 02, 2023 | 196.00 | 200.07 | 193.69 | 199.45 | 817,359 | +2.64(+1.34%) |
May 01, 2023 | 195.94 | 197.82 | 194.76 | 196.81 | 647,963 | -0.55(-0.28%) |
Apr 28, 2023 | 196.25 | 198.32 | 193.20 | 197.36 | 608,276 | -0.42(-0.21%) |
Apr 27, 2023 | 198.32 | 199.54 | 194.43 | 197.78 | 756,781 | +0.78(+0.40%) |
Apr 26, 2023 | 195.35 | 200.25 | 195.07 | 197.00 | 748,947 | +2.31(+1.19%) |
Apr 25, 2023 | 201.66 | 202.32 | 193.56 | 194.69 | 990,358 | -7.74(-3.82%) |
Apr 24, 2023 | 200.30 | 202.45 | 196.88 | 202.43 | 745,425 | +1.84(+0.92%) |
Apr 21, 2023 | 202.90 | 203.66 | 200.26 | 200.59 | 728,508 | -2.22(-1.09%) |
Apr 20, 2023 | 200.00 | 203.00 | 199.55 | 202.81 | 563,516 | +1.20(+0.60%) |
Apr 19, 2023 | 201.09 | 202.61 | 197.24 | 201.61 | 1,009,036 | -1.92(-0.94%) |
Apr 18, 2023 | 202.45 | 205.00 | 202.03 | 203.53 | 957,139 | +1.03(+0.51%) |
Apr 17, 2023 | 206.00 | 207.76 | 200.70 | 202.50 | 1,301,647 | -3.50(-1.70%) |
Apr 14, 2023 | 209.32 | 211.02 | 204.03 | 206.00 | 1,338,986 | -4.23(-2.01%) |
Apr 13, 2023 | 214.69 | 215.94 | 209.24 | 210.23 | 1,253,119 | -2.87(-1.35%) |
Apr 12, 2023 | 219.94 | 220.19 | 211.95 | 213.10 | 833,680 | -4.08(-1.88%) |
Apr 11, 2023 | 217.00 | 219.70 | 216.67 | 217.18 | 782,064 | +0.46(+0.21%) |
Apr 10, 2023 | 206.39 | 217.80 | 205.25 | 216.72 | 1,175,726 | +9.68(+4.68%) |
Apr 06, 2023 | 205.81 | 207.09 | 202.31 | 207.04 | 541,776 | +0.61(+0.30%) |
Apr 05, 2023 | 206.44 | 207.80 | 205.31 | 206.43 | 505,008 | -0.18(-0.09%) |
Apr 04, 2023 | 209.77 | 209.77 | 205.03 | 206.61 | 513,653 | -3.44(-1.64%) |
Apr 03, 2023 | 207.05 | 210.59 | 206.16 | 210.05 | 698,576 | +4.08(+1.98%) |
Mar 31, 2023 | 202.92 | 206.74 | 202.09 | 205.97 | 592,179 | +4.62(+2.29%) |
Mar 30, 2023 | 202.82 | 203.62 | 200.99 | 201.35 | 414,550 | +0.28(+0.14%) |
Mar 29, 2023 | 203.25 | 203.25 | 199.58 | 201.07 | 504,974 | -1.01(-0.50%) |
Mar 28, 2023 | 199.48 | 203.87 | 199.48 | 202.08 | 477,687 | +2.88(+1.45%) |
Mar 27, 2023 | 200.20 | 201.75 | 197.91 | 199.20 | 411,551 | -0.81(-0.40%) |
Mar 24, 2023 | 197.44 | 200.76 | 193.46 | 200.01 | 574,248 | +0.73(+0.37%) |
Mar 23, 2023 | 197.91 | 201.64 | 197.31 | 199.28 | 472,013 | +2.12(+1.08%) |
Mar 22, 2023 | 200.39 | 202.12 | 196.85 | 197.16 | 468,819 | -2.43(-1.22%) |
Mar 21, 2023 | 201.73 | 203.43 | 197.77 | 199.59 | 568,167 | +0.49(+0.25%) |
Mar 20, 2023 | 195.14 | 199.83 | 194.21 | 199.10 | 714,615 | +5.70(+2.95%) |
Mar 17, 2023 | 193.98 | 195.61 | 188.46 | 193.40 | 1,274,673 | -1.93(-0.99%) |
Mar 16, 2023 | 191.20 | 196.36 | 188.72 | 195.33 | 1,623,899 | -2.84(-1.43%) |
Mar 15, 2023 | 194.17 | 198.47 | 194.07 | 198.17 | 1,119,505 | +0.33(+0.17%) |
Mar 14, 2023 | 200.32 | 200.32 | 195.63 | 197.84 | 799,301 | +2.06(+1.05%) |
Mar 13, 2023 | 193.38 | 199.98 | 189.50 | 195.78 | 980,374 | -0.26(-0.13%) |
Mar 10, 2023 | 198.93 | 200.32 | 194.62 | 196.04 | 725,848 | -3.49(-1.75%) |
Mar 09, 2023 | 200.85 | 202.43 | 199.00 | 199.53 | 624,345 | -1.32(-0.66%) |
Mar 08, 2023 | 200.97 | 201.00 | 196.20 | 200.85 | 766,771 | +0.03(+0.01%) |
Mar 07, 2023 | 205.25 | 208.44 | 200.69 | 200.82 | 868,305 | -2.48(-1.22%) |
Mar 06, 2023 | 205.67 | 207.11 | 203.07 | 203.30 | 569,755 | -3.08(-1.49%) |
Mar 03, 2023 | 202.00 | 206.41 | 201.65 | 206.38 | 551,437 | +4.51(+2.23%) |
Mar 02, 2023 | 199.03 | 201.89 | 196.89 | 201.87 | 856,803 | +2.47(+1.24%) |