Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 202.23 | 202.94 | 197.77 | 198.96 | 1,824,365 | -4.53(-2.22%) |
May 30, 2023 | 207.20 | 208.20 | 201.56 | 203.49 | 1,026,048 | -3.48(-1.68%) |
May 26, 2023 | 206.65 | 207.98 | 204.92 | 206.97 | 753,088 | +1.63(+0.80%) |
May 25, 2023 | 204.41 | 207.10 | 203.08 | 205.34 | 795,594 | +0.42(+0.20%) |
May 24, 2023 | 209.12 | 209.17 | 204.47 | 204.92 | 812,129 | -5.31(-2.52%) |
May 23, 2023 | 210.77 | 212.92 | 209.28 | 210.22 | 527,954 | -2.00(-0.94%) |
May 22, 2023 | 210.59 | 214.00 | 209.56 | 212.22 | 763,874 | +1.31(+0.62%) |
May 19, 2023 | 211.11 | 211.57 | 207.03 | 210.91 | 809,778 | +1.98(+0.95%) |
May 18, 2023 | 207.36 | 210.05 | 204.72 | 208.93 | 851,136 | +0.50(+0.24%) |
May 17, 2023 | 206.51 | 210.53 | 204.99 | 208.43 | 1,013,081 | +2.98(+1.45%) |
May 16, 2023 | 209.77 | 210.15 | 205.00 | 205.46 | 946,428 | -5.91(-2.80%) |
May 15, 2023 | 210.24 | 212.33 | 208.45 | 211.37 | 617,935 | +1.45(+0.69%) |
May 12, 2023 | 211.00 | 211.48 | 207.57 | 209.92 | 673,208 | +0.29(+0.14%) |
May 11, 2023 | 206.13 | 209.73 | 204.91 | 209.63 | 1,154,160 | +1.35(+0.65%) |
May 10, 2023 | 215.64 | 216.20 | 206.74 | 208.28 | 1,636,359 | -5.31(-2.48%) |
May 09, 2023 | 211.85 | 213.62 | 210.10 | 213.59 | 1,376,565 | -2.61(-1.21%) |
May 08, 2023 | 220.38 | 220.50 | 214.57 | 216.19 | 737,204 | -2.55(-1.17%) |
May 05, 2023 | 216.88 | 219.68 | 216.09 | 218.74 | 896,226 | +4.76(+2.23%) |
May 04, 2023 | 216.40 | 217.00 | 211.55 | 213.98 | 901,771 | -2.90(-1.34%) |
May 03, 2023 | 222.18 | 222.82 | 215.48 | 216.88 | 1,112,231 | -3.08(-1.40%) |
May 02, 2023 | 229.42 | 230.93 | 217.64 | 219.96 | 1,654,318 | -6.71(-2.96%) |
May 01, 2023 | 227.34 | 230.09 | 226.01 | 226.67 | 1,062,587 | -0.44(-0.20%) |
Apr 28, 2023 | 222.99 | 227.28 | 222.87 | 227.11 | 782,570 | +4.01(+1.80%) |
Apr 27, 2023 | 219.61 | 223.31 | 217.31 | 223.10 | 955,025 | +2.96(+1.34%) |
Apr 26, 2023 | 223.95 | 225.72 | 219.83 | 220.15 | 1,160,189 | -5.44(-2.41%) |
Apr 25, 2023 | 225.97 | 227.92 | 224.84 | 225.59 | 535,894 | -1.40(-0.62%) |
Apr 24, 2023 | 225.75 | 228.12 | 225.45 | 226.99 | 574,418 | +1.96(+0.87%) |
Apr 21, 2023 | 226.08 | 227.06 | 223.46 | 225.03 | 464,604 | -1.55(-0.68%) |
Apr 20, 2023 | 225.55 | 227.83 | 224.38 | 226.57 | 688,162 | +0.03(+0.01%) |
Apr 19, 2023 | 227.49 | 227.49 | 225.55 | 226.54 | 474,010 | -1.46(-0.64%) |
Apr 18, 2023 | 227.87 | 229.76 | 226.22 | 228.00 | 668,182 | +1.39(+0.61%) |
Apr 17, 2023 | 226.77 | 228.20 | 224.82 | 226.61 | 629,038 | +0.88(+0.39%) |
Apr 14, 2023 | 223.54 | 227.50 | 223.54 | 225.73 | 591,796 | +2.44(+1.10%) |
Apr 13, 2023 | 224.38 | 225.36 | 220.59 | 223.29 | 666,383 | -1.68(-0.75%) |
Apr 12, 2023 | 223.22 | 228.53 | 223.11 | 224.97 | 2,038,251 | +2.87(+1.29%) |
Apr 11, 2023 | 219.34 | 223.90 | 218.86 | 222.10 | 989,174 | +4.01(+1.84%) |
Apr 10, 2023 | 212.96 | 218.32 | 212.79 | 218.09 | 1,184,501 | +5.19(+2.44%) |
Apr 06, 2023 | 212.99 | 214.26 | 211.05 | 212.90 | 891,243 | -0.02(-0.01%) |
Apr 05, 2023 | 221.89 | 223.22 | 209.98 | 212.92 | 1,908,093 | -11.16(-4.98%) |
Apr 04, 2023 | 230.82 | 230.98 | 222.10 | 224.08 | 910,483 | -6.51(-2.82%) |
Apr 03, 2023 | 230.78 | 233.36 | 228.67 | 230.59 | 722,935 | -0.23(-0.10%) |
Mar 31, 2023 | 227.24 | 231.26 | 226.50 | 230.82 | 1,198,784 | +4.63(+2.05%) |
Mar 30, 2023 | 226.63 | 227.62 | 225.67 | 226.19 | 846,726 | +1.33(+0.59%) |
Mar 29, 2023 | 224.49 | 225.03 | 222.46 | 224.86 | 682,699 | +3.14(+1.42%) |
Mar 28, 2023 | 219.27 | 222.22 | 218.13 | 221.72 | 1,102,917 | +2.44(+1.11%) |
Mar 27, 2023 | 218.38 | 219.81 | 216.09 | 219.29 | 709,691 | +2.94(+1.36%) |
Mar 24, 2023 | 216.29 | 217.10 | 213.15 | 216.35 | 1,413,762 | -2.21(-1.01%) |
Mar 23, 2023 | 221.58 | 223.99 | 216.90 | 218.56 | 1,023,893 | -3.13(-1.41%) |
Mar 22, 2023 | 226.27 | 228.16 | 221.59 | 221.69 | 840,226 | -4.77(-2.11%) |
Mar 21, 2023 | 225.56 | 227.00 | 224.77 | 226.47 | 1,076,653 | +4.25(+1.91%) |
Mar 20, 2023 | 219.85 | 224.08 | 218.20 | 222.21 | 1,101,712 | +4.60(+2.11%) |
Mar 17, 2023 | 222.24 | 222.66 | 216.26 | 217.61 | 6,340,485 | -6.41(-2.86%) |
Mar 16, 2023 | 221.18 | 224.89 | 219.02 | 224.02 | 1,403,174 | +1.30(+0.59%) |
Mar 15, 2023 | 225.00 | 226.19 | 218.15 | 222.72 | 1,440,154 | -7.05(-3.07%) |
Mar 14, 2023 | 231.78 | 233.28 | 227.03 | 229.77 | 1,462,370 | +1.48(+0.65%) |
Mar 13, 2023 | 229.97 | 230.90 | 225.07 | 228.29 | 2,114,401 | -5.37(-2.30%) |
Mar 10, 2023 | 241.41 | 242.95 | 233.06 | 233.66 | 1,086,292 | -8.46(-3.50%) |
Mar 09, 2023 | 248.40 | 249.56 | 241.17 | 242.13 | 1,622,249 | -5.71(-2.30%) |
Mar 08, 2023 | 248.16 | 248.79 | 245.83 | 247.84 | 1,077,508 | +0.19(+0.08%) |
Mar 07, 2023 | 249.10 | 253.08 | 247.07 | 247.65 | 1,519,200 | -1.52(-0.61%) |
Mar 06, 2023 | 249.18 | 250.72 | 248.12 | 249.16 | 967,556 | -0.19(-0.08%) |
Mar 03, 2023 | 244.83 | 249.78 | 243.82 | 249.36 | 1,079,495 | +5.01(+2.05%) |
Mar 02, 2023 | 239.81 | 245.96 | 239.17 | 244.34 | 1,126,100 | +3.54(+1.47%) |