Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 224.81 | 225.34 | 222.35 | 223.32 | 1,228,263 | -1.53(-0.68%) |
May 30, 2023 | 227.27 | 227.83 | 224.58 | 224.85 | 456,135 | -1.14(-0.50%) |
May 26, 2023 | 224.31 | 228.26 | 224.31 | 225.99 | 450,381 | +2.14(+0.96%) |
May 25, 2023 | 222.96 | 225.38 | 221.85 | 223.85 | 385,151 | +1.81(+0.82%) |
May 24, 2023 | 221.72 | 223.34 | 220.96 | 222.04 | 320,042 | -0.98(-0.44%) |
May 23, 2023 | 227.09 | 228.76 | 222.87 | 223.02 | 368,559 | -5.52(-2.42%) |
May 22, 2023 | 227.00 | 229.72 | 226.61 | 228.54 | 510,787 | +1.13(+0.50%) |
May 19, 2023 | 226.72 | 227.84 | 226.03 | 227.41 | 492,320 | +1.49(+0.66%) |
May 18, 2023 | 223.51 | 226.34 | 223.02 | 225.92 | 317,954 | +1.96(+0.88%) |
May 17, 2023 | 225.54 | 225.54 | 222.52 | 223.96 | 348,534 | -0.51(-0.23%) |
May 16, 2023 | 224.71 | 226.45 | 223.24 | 224.47 | 291,046 | -1.62(-0.72%) |
May 15, 2023 | 222.41 | 226.53 | 222.24 | 226.09 | 439,537 | +3.37(+1.51%) |
May 12, 2023 | 220.89 | 222.85 | 219.44 | 222.72 | 286,296 | +2.25(+1.02%) |
May 11, 2023 | 223.47 | 223.47 | 220.01 | 220.47 | 335,034 | -2.47(-1.11%) |
May 10, 2023 | 219.69 | 223.66 | 218.75 | 222.94 | 427,769 | +4.97(+2.28%) |
May 09, 2023 | 218.77 | 220.08 | 217.81 | 217.97 | 390,663 | -1.90(-0.86%) |
May 08, 2023 | 219.63 | 220.47 | 219.16 | 219.87 | 390,473 | +0.38(+0.17%) |
May 05, 2023 | 220.94 | 222.95 | 218.17 | 219.49 | 470,798 | -1.28(-0.58%) |
May 04, 2023 | 222.35 | 223.11 | 220.50 | 220.77 | 398,223 | -1.81(-0.81%) |
May 03, 2023 | 220.38 | 226.50 | 220.38 | 222.58 | 748,539 | +2.97(+1.35%) |
May 02, 2023 | 219.40 | 220.10 | 216.89 | 219.61 | 500,939 | +0.21(+0.10%) |
May 01, 2023 | 220.35 | 221.05 | 217.16 | 219.40 | 464,988 | -2.40(-1.08%) |
Apr 28, 2023 | 212.19 | 221.92 | 212.19 | 221.80 | 753,335 | +4.90(+2.26%) |
Apr 27, 2023 | 211.98 | 217.28 | 211.98 | 216.90 | 524,634 | +4.70(+2.21%) |
Apr 26, 2023 | 212.97 | 213.77 | 211.19 | 212.20 | 406,802 | -0.63(-0.30%) |
Apr 25, 2023 | 215.28 | 215.28 | 212.68 | 212.83 | 309,764 | -2.81(-1.30%) |
Apr 24, 2023 | 217.68 | 218.07 | 214.56 | 215.64 | 259,365 | -1.92(-0.88%) |
Apr 21, 2023 | 215.96 | 217.68 | 215.59 | 217.56 | 503,388 | +2.26(+1.05%) |
Apr 20, 2023 | 215.49 | 215.79 | 214.04 | 215.30 | 337,858 | -0.30(-0.14%) |
Apr 19, 2023 | 216.74 | 217.82 | 215.42 | 215.60 | 306,835 | -2.37(-1.09%) |
Apr 18, 2023 | 218.72 | 219.29 | 217.14 | 217.97 | 302,166 | +0.84(+0.39%) |
Apr 17, 2023 | 216.60 | 217.78 | 216.15 | 217.13 | 306,412 | +0.67(+0.31%) |
Apr 14, 2023 | 215.76 | 216.94 | 215.07 | 216.46 | 247,971 | -0.41(-0.19%) |
Apr 13, 2023 | 212.68 | 217.27 | 212.68 | 216.87 | 364,363 | +4.27(+2.01%) |
Apr 12, 2023 | 215.00 | 215.87 | 212.37 | 212.60 | 320,841 | -1.09(-0.51%) |
Apr 11, 2023 | 211.29 | 214.60 | 210.31 | 213.69 | 414,198 | +1.11(+0.52%) |
Apr 10, 2023 | 210.83 | 212.66 | 210.19 | 212.58 | 275,395 | -0.48(-0.23%) |
Apr 06, 2023 | 211.38 | 213.06 | 210.01 | 213.06 | 256,979 | +0.62(+0.29%) |
Apr 05, 2023 | 214.00 | 214.36 | 211.97 | 212.44 | 546,273 | -1.41(-0.66%) |
Apr 04, 2023 | 213.36 | 213.96 | 212.26 | 213.85 | 540,071 | +0.51(+0.24%) |
Apr 03, 2023 | 210.38 | 213.72 | 210.01 | 213.34 | 533,910 | +2.01(+0.95%) |
Mar 31, 2023 | 207.14 | 211.66 | 206.73 | 211.33 | 904,176 | +5.23(+2.54%) |
Mar 30, 2023 | 205.90 | 206.30 | 205.21 | 206.10 | 761,988 | +0.73(+0.36%) |
Mar 29, 2023 | 205.41 | 207.16 | 205.28 | 205.37 | 444,417 | +1.25(+0.61%) |
Mar 28, 2023 | 202.92 | 204.28 | 202.32 | 204.12 | 527,442 | +0.19(+0.09%) |
Mar 27, 2023 | 201.88 | 204.30 | 201.88 | 203.93 | 715,384 | +2.05(+1.02%) |
Mar 24, 2023 | 200.29 | 202.09 | 199.51 | 201.88 | 528,610 | +1.26(+0.63%) |
Mar 23, 2023 | 198.76 | 202.71 | 198.07 | 200.62 | 675,834 | +3.46(+1.75%) |
Mar 22, 2023 | 199.72 | 202.27 | 197.08 | 197.16 | 539,130 | -3.44(-1.71%) |
Mar 21, 2023 | 198.03 | 201.45 | 197.96 | 200.60 | 913,375 | +2.42(+1.22%) |
Mar 20, 2023 | 193.49 | 198.37 | 192.44 | 198.18 | 1,384,240 | +4.83(+2.50%) |
Mar 17, 2023 | 193.04 | 195.86 | 192.46 | 193.35 | 936,236 | -0.83(-0.43%) |
Mar 16, 2023 | 191.32 | 195.31 | 191.32 | 194.18 | 456,859 | +2.28(+1.19%) |
Mar 15, 2023 | 190.17 | 192.15 | 189.49 | 191.90 | 522,896 | -0.16(-0.08%) |
Mar 14, 2023 | 193.05 | 194.03 | 190.75 | 192.06 | 564,049 | +0.80(+0.42%) |
Mar 13, 2023 | 190.81 | 193.07 | 189.60 | 191.26 | 492,551 | +0.06(+0.03%) |
Mar 10, 2023 | 194.45 | 194.45 | 190.56 | 191.20 | 507,509 | -4.89(-2.49%) |
Mar 09, 2023 | 198.86 | 200.00 | 195.38 | 196.09 | 348,558 | -2.24(-1.13%) |
Mar 08, 2023 | 197.35 | 198.75 | 196.28 | 198.33 | 499,973 | +0.38(+0.19%) |
Mar 07, 2023 | 199.77 | 201.03 | 197.22 | 197.95 | 481,392 | -1.88(-0.94%) |
Mar 06, 2023 | 200.93 | 202.57 | 199.64 | 199.83 | 379,298 | -0.83(-0.41%) |
Mar 03, 2023 | 198.03 | 200.82 | 197.44 | 200.66 | 543,930 | +3.66(+1.86%) |
Mar 02, 2023 | 195.89 | 197.47 | 194.77 | 197.00 | 406,807 | +0.73(+0.37%) |