Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 235.63 | 237.79 | 233.19 | 236.59 | 512,041 | -0.74(-0.31%) |
May 30, 2023 | 235.18 | 238.76 | 235.18 | 237.33 | 250,110 | +2.48(+1.06%) |
May 26, 2023 | 234.95 | 237.56 | 234.33 | 234.85 | 280,515 | +0.37(+0.16%) |
May 25, 2023 | 230.89 | 236.09 | 230.89 | 234.48 | 420,228 | +3.95(+1.71%) |
May 24, 2023 | 227.75 | 231.30 | 223.92 | 230.53 | 382,130 | +2.64(+1.16%) |
May 23, 2023 | 233.70 | 233.70 | 227.79 | 227.89 | 279,586 | -6.60(-2.81%) |
May 22, 2023 | 235.65 | 236.22 | 232.86 | 234.49 | 235,433 | -1.75(-0.74%) |
May 19, 2023 | 238.54 | 238.60 | 234.08 | 236.24 | 192,401 | -2.21(-0.93%) |
May 18, 2023 | 232.93 | 238.93 | 232.16 | 238.45 | 303,305 | +5.20(+2.23%) |
May 17, 2023 | 231.82 | 234.98 | 231.82 | 233.25 | 169,746 | +2.01(+0.87%) |
May 16, 2023 | 235.72 | 235.72 | 230.92 | 231.23 | 196,892 | -5.44(-2.30%) |
May 15, 2023 | 230.24 | 236.89 | 228.24 | 236.67 | 258,121 | +6.18(+2.68%) |
May 12, 2023 | 233.01 | 235.94 | 229.92 | 230.49 | 182,809 | -2.42(-1.04%) |
May 11, 2023 | 232.02 | 233.13 | 230.00 | 232.91 | 152,689 | -0.62(-0.27%) |
May 10, 2023 | 237.30 | 238.74 | 230.75 | 233.54 | 332,266 | -2.25(-0.95%) |
May 09, 2023 | 232.33 | 236.64 | 230.57 | 235.78 | 233,591 | +2.96(+1.27%) |
May 08, 2023 | 231.95 | 236.30 | 231.95 | 232.83 | 251,035 | +1.03(+0.44%) |
May 05, 2023 | 232.84 | 233.88 | 228.27 | 231.79 | 270,191 | +2.87(+1.25%) |
May 04, 2023 | 231.04 | 232.50 | 227.17 | 228.93 | 259,162 | -2.92(-1.26%) |
May 03, 2023 | 238.20 | 238.33 | 231.56 | 231.84 | 231,096 | -6.03(-2.54%) |
May 02, 2023 | 235.79 | 237.97 | 232.05 | 237.88 | 244,881 | +0.90(+0.38%) |
May 01, 2023 | 233.86 | 238.52 | 233.86 | 236.97 | 415,315 | +2.99(+1.28%) |
Apr 28, 2023 | 230.71 | 234.81 | 230.71 | 233.98 | 296,263 | +2.46(+1.06%) |
Apr 27, 2023 | 228.28 | 231.61 | 227.79 | 231.52 | 256,982 | +2.92(+1.28%) |
Apr 26, 2023 | 234.99 | 237.10 | 228.09 | 228.60 | 298,793 | -6.08(-2.59%) |
Apr 25, 2023 | 237.40 | 238.98 | 234.49 | 234.68 | 292,722 | -4.12(-1.72%) |
Apr 24, 2023 | 242.96 | 244.17 | 238.25 | 238.80 | 331,881 | -3.56(-1.47%) |
Apr 21, 2023 | 241.41 | 245.44 | 240.03 | 242.36 | 277,131 | +1.68(+0.70%) |
Apr 20, 2023 | 238.94 | 241.26 | 238.09 | 240.68 | 240,799 | +0.93(+0.39%) |
Apr 19, 2023 | 243.83 | 245.24 | 239.40 | 239.74 | 337,658 | -4.31(-1.77%) |
Apr 18, 2023 | 241.32 | 247.79 | 241.09 | 244.05 | 560,978 | +4.25(+1.77%) |
Apr 17, 2023 | 238.07 | 241.14 | 237.69 | 239.80 | 276,630 | +1.62(+0.68%) |
Apr 14, 2023 | 235.93 | 238.31 | 235.42 | 238.18 | 338,759 | +2.70(+1.15%) |
Apr 13, 2023 | 232.33 | 236.37 | 231.08 | 235.47 | 444,309 | +4.68(+2.03%) |
Apr 12, 2023 | 238.18 | 238.26 | 230.35 | 230.79 | 371,268 | -5.64(-2.39%) |
Apr 11, 2023 | 234.78 | 237.37 | 233.10 | 236.44 | 516,655 | +3.06(+1.31%) |
Apr 10, 2023 | 228.05 | 235.17 | 228.05 | 233.37 | 500,475 | +4.88(+2.14%) |
Apr 06, 2023 | 227.95 | 228.91 | 226.44 | 228.49 | 528,531 | +0.84(+0.37%) |
Apr 05, 2023 | 227.58 | 227.79 | 224.75 | 227.65 | 522,975 | -1.02(-0.45%) |
Apr 04, 2023 | 227.13 | 228.69 | 225.56 | 228.67 | 446,947 | +1.92(+0.84%) |
Apr 03, 2023 | 226.94 | 227.65 | 224.72 | 226.76 | 700,442 | -0.57(-0.25%) |
Mar 31, 2023 | 223.75 | 227.34 | 222.93 | 227.33 | 497,639 | +5.07(+2.28%) |
Mar 30, 2023 | 220.54 | 222.98 | 220.17 | 222.26 | 964,405 | +3.89(+1.78%) |
Mar 29, 2023 | 215.24 | 218.91 | 214.41 | 218.37 | 640,180 | +4.98(+2.33%) |
Mar 28, 2023 | 215.86 | 216.68 | 212.52 | 213.39 | 475,242 | -2.29(-1.06%) |
Mar 27, 2023 | 215.90 | 217.47 | 214.22 | 215.68 | 547,995 | +2.15(+1.01%) |
Mar 24, 2023 | 210.61 | 214.05 | 208.52 | 213.53 | 381,765 | +2.01(+0.95%) |
Mar 23, 2023 | 212.68 | 216.04 | 210.03 | 211.51 | 608,598 | -0.32(-0.15%) |
Mar 22, 2023 | 214.84 | 216.23 | 211.63 | 211.83 | 457,301 | -3.83(-1.78%) |
Mar 21, 2023 | 216.34 | 218.97 | 215.10 | 215.66 | 535,755 | +2.31(+1.08%) |
Mar 20, 2023 | 212.28 | 215.23 | 212.06 | 213.35 | 404,714 | +1.49(+0.70%) |
Mar 17, 2023 | 211.31 | 213.23 | 209.72 | 211.86 | 1,077,826 | -0.71(-0.34%) |
Mar 16, 2023 | 207.12 | 213.59 | 206.68 | 212.57 | 518,406 | +3.84(+1.84%) |
Mar 15, 2023 | 204.30 | 209.78 | 203.57 | 208.74 | 677,416 | +0.32(+0.15%) |
Mar 14, 2023 | 212.63 | 213.97 | 207.46 | 208.42 | 642,911 | +0.05(+0.02%) |
Mar 13, 2023 | 210.18 | 210.55 | 205.31 | 208.37 | 892,290 | -4.73(-2.22%) |
Mar 10, 2023 | 216.04 | 218.06 | 207.11 | 213.10 | 1,398,488 | -7.28(-3.31%) |
Mar 09, 2023 | 225.81 | 226.80 | 220.39 | 220.39 | 642,190 | -5.07(-2.25%) |
Mar 08, 2023 | 225.63 | 226.20 | 223.35 | 225.46 | 491,488 | -0.13(-0.06%) |
Mar 07, 2023 | 228.99 | 232.02 | 225.47 | 225.58 | 453,997 | -3.07(-1.34%) |
Mar 06, 2023 | 230.53 | 231.16 | 228.05 | 228.66 | 398,787 | -1.72(-0.74%) |
Mar 03, 2023 | 230.50 | 231.42 | 228.87 | 230.37 | 262,023 | +1.80(+0.79%) |
Mar 02, 2023 | 224.90 | 229.98 | 222.71 | 228.57 | 343,505 | +1.92(+0.85%) |