Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 251.19 | 253.45 | 249.75 | 253.19 | 1,824,943 | +3.25(+1.30%) |
May 30, 2023 | 249.29 | 251.60 | 248.62 | 249.94 | 1,450,604 | -1.32(-0.52%) |
May 26, 2023 | 253.58 | 254.92 | 250.11 | 251.26 | 1,171,756 | -2.59(-1.02%) |
May 25, 2023 | 256.29 | 256.77 | 252.33 | 253.85 | 1,717,187 | -2.04(-0.80%) |
May 24, 2023 | 255.98 | 257.29 | 254.23 | 255.89 | 964,563 | +0.05(+0.02%) |
May 23, 2023 | 255.93 | 256.49 | 252.73 | 255.84 | 1,404,896 | -0.45(-0.18%) |
May 22, 2023 | 259.33 | 260.27 | 253.48 | 256.29 | 1,307,579 | -3.08(-1.19%) |
May 19, 2023 | 260.37 | 260.55 | 257.80 | 259.37 | 1,293,546 | -0.78(-0.30%) |
May 18, 2023 | 258.95 | 260.31 | 257.63 | 260.15 | 1,036,722 | +0.37(+0.14%) |
May 17, 2023 | 261.85 | 261.85 | 257.23 | 259.79 | 1,202,019 | -1.68(-0.64%) |
May 16, 2023 | 262.15 | 262.72 | 258.92 | 261.46 | 933,239 | -1.19(-0.45%) |
May 15, 2023 | 266.66 | 266.66 | 262.32 | 262.66 | 698,079 | -4.00(-1.50%) |
May 12, 2023 | 267.19 | 267.67 | 265.33 | 266.66 | 663,528 | -0.19(-0.07%) |
May 11, 2023 | 266.78 | 267.11 | 264.37 | 266.86 | 672,099 | +0.64(+0.24%) |
May 10, 2023 | 265.60 | 266.43 | 264.36 | 266.21 | 799,610 | +0.04(+0.01%) |
May 09, 2023 | 267.70 | 267.93 | 265.71 | 266.18 | 929,782 | -0.67(-0.25%) |
May 08, 2023 | 265.69 | 267.79 | 264.15 | 266.85 | 607,039 | -0.54(-0.20%) |
May 05, 2023 | 265.57 | 267.63 | 265.20 | 267.39 | 749,598 | +0.67(+0.25%) |
May 04, 2023 | 266.73 | 267.07 | 264.94 | 266.72 | 913,518 | +0.42(+0.16%) |
May 03, 2023 | 267.82 | 268.73 | 265.55 | 266.30 | 1,137,437 | -0.09(-0.03%) |
May 02, 2023 | 268.52 | 268.52 | 264.52 | 266.39 | 1,486,026 | -1.99(-0.74%) |
May 01, 2023 | 266.21 | 268.89 | 265.52 | 268.38 | 1,214,936 | +3.20(+1.21%) |
Apr 28, 2023 | 263.67 | 265.32 | 261.92 | 265.18 | 1,191,570 | -0.26(-0.10%) |
Apr 27, 2023 | 256.65 | 265.53 | 256.10 | 265.45 | 1,872,376 | +11.25(+4.42%) |
Apr 26, 2023 | 255.40 | 255.76 | 253.45 | 254.20 | 1,284,827 | -1.19(-0.47%) |
Apr 25, 2023 | 253.84 | 256.43 | 253.48 | 255.40 | 1,043,994 | +1.92(+0.76%) |
Apr 24, 2023 | 253.82 | 254.75 | 252.50 | 253.47 | 756,978 | +0.15(+0.06%) |
Apr 21, 2023 | 254.56 | 255.06 | 252.40 | 253.33 | 899,007 | +0.42(+0.17%) |
Apr 20, 2023 | 250.71 | 253.03 | 250.50 | 252.91 | 776,051 | +3.03(+1.21%) |
Apr 19, 2023 | 253.08 | 253.31 | 249.75 | 249.88 | 861,216 | -2.23(-0.89%) |
Apr 18, 2023 | 251.38 | 252.50 | 250.53 | 252.11 | 679,335 | +0.55(+0.22%) |
Apr 17, 2023 | 249.74 | 251.68 | 249.25 | 251.56 | 810,870 | +2.67(+1.07%) |
Apr 14, 2023 | 249.58 | 250.07 | 248.39 | 248.89 | 830,014 | -1.67(-0.67%) |
Apr 13, 2023 | 250.50 | 251.34 | 248.93 | 250.56 | 760,563 | -0.59(-0.24%) |
Apr 12, 2023 | 249.90 | 252.41 | 249.38 | 251.15 | 842,713 | -0.51(-0.20%) |
Apr 11, 2023 | 251.42 | 252.73 | 251.29 | 251.67 | 630,209 | +0.38(+0.15%) |
Apr 10, 2023 | 251.72 | 252.11 | 249.99 | 251.29 | 554,305 | -1.09(-0.43%) |
Apr 06, 2023 | 252.43 | 253.64 | 250.56 | 252.38 | 1,015,637 | +0.43(+0.17%) |
Apr 05, 2023 | 251.78 | 253.49 | 251.25 | 251.95 | 1,362,738 | +1.32(+0.53%) |
Apr 04, 2023 | 249.43 | 251.06 | 249.20 | 250.63 | 1,030,935 | +0.88(+0.35%) |
Apr 03, 2023 | 246.67 | 250.34 | 245.50 | 249.74 | 842,162 | +2.67(+1.08%) |
Mar 31, 2023 | 246.83 | 247.69 | 246.02 | 247.07 | 787,572 | +1.09(+0.44%) |
Mar 30, 2023 | 244.43 | 246.33 | 244.12 | 245.99 | 660,270 | +0.67(+0.27%) |
Mar 29, 2023 | 246.61 | 247.50 | 244.65 | 245.31 | 1,013,499 | -0.29(-0.12%) |
Mar 28, 2023 | 244.09 | 246.65 | 244.09 | 245.61 | 1,006,885 | +1.94(+0.80%) |
Mar 27, 2023 | 241.65 | 243.89 | 241.51 | 243.66 | 1,269,387 | +2.95(+1.23%) |
Mar 24, 2023 | 238.35 | 241.16 | 237.37 | 240.71 | 1,634,446 | +3.77(+1.59%) |
Mar 23, 2023 | 236.22 | 238.38 | 235.73 | 236.94 | 881,776 | +1.20(+0.51%) |
Mar 22, 2023 | 236.15 | 238.17 | 235.22 | 235.74 | 848,124 | -0.44(-0.19%) |
Mar 21, 2023 | 237.14 | 237.88 | 234.62 | 236.18 | 1,078,587 | -1.31(-0.55%) |
Mar 20, 2023 | 236.76 | 237.76 | 235.25 | 237.49 | 1,633,614 | +1.35(+0.57%) |
Mar 17, 2023 | 239.40 | 240.07 | 235.52 | 236.14 | 2,159,652 | -1.80(-0.76%) |
Mar 16, 2023 | 237.45 | 238.13 | 235.46 | 237.93 | 1,051,496 | +0.56(+0.24%) |
Mar 15, 2023 | 234.90 | 238.34 | 234.56 | 237.37 | 1,309,275 | +2.35(+1.00%) |
Mar 14, 2023 | 234.68 | 235.18 | 232.69 | 235.02 | 870,549 | +1.39(+0.59%) |
Mar 13, 2023 | 230.59 | 235.74 | 229.77 | 233.63 | 1,556,335 | +2.75(+1.19%) |
Mar 10, 2023 | 231.85 | 233.90 | 229.82 | 230.88 | 812,515 | -0.85(-0.37%) |
Mar 09, 2023 | 233.42 | 234.26 | 230.65 | 231.74 | 797,916 | -0.35(-0.15%) |
Mar 08, 2023 | 232.43 | 233.38 | 231.08 | 232.09 | 688,183 | +0.61(+0.26%) |
Mar 07, 2023 | 233.08 | 234.11 | 231.22 | 231.48 | 690,504 | -1.49(-0.64%) |
Mar 06, 2023 | 231.14 | 233.96 | 230.24 | 232.96 | 952,465 | +1.44(+0.62%) |
Mar 03, 2023 | 231.62 | 231.94 | 229.49 | 231.52 | 907,322 | +0.00(+0.00%) |
Mar 02, 2023 | 230.13 | 232.25 | 229.45 | 231.52 | 729,996 | +1.70(+0.74%) |