Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 244.46 | 244.46 | 234.04 | 235.38 | 109,920 | -8.57(-3.51%) |
May 30, 2023 | 243.26 | 245.67 | 243.03 | 243.95 | 24,650 | -1.03(-0.42%) |
May 26, 2023 | 244.93 | 249.29 | 244.39 | 244.98 | 35,684 | -0.79(-0.32%) |
May 25, 2023 | 247.41 | 250.73 | 243.99 | 245.77 | 32,800 | -3.37(-1.35%) |
May 24, 2023 | 253.43 | 254.46 | 249.04 | 249.14 | 66,245 | -6.59(-2.58%) |
May 23, 2023 | 265.74 | 266.16 | 255.05 | 255.73 | 131,807 | -8.59(-3.25%) |
May 22, 2023 | 266.87 | 267.70 | 261.50 | 264.32 | 45,735 | -0.51(-0.19%) |
May 19, 2023 | 271.38 | 271.39 | 263.74 | 264.83 | 31,736 | -3.48(-1.30%) |
May 18, 2023 | 261.29 | 270.98 | 257.48 | 268.31 | 48,447 | +6.65(+2.54%) |
May 17, 2023 | 257.52 | 262.70 | 255.44 | 261.66 | 27,533 | +5.43(+2.12%) |
May 16, 2023 | 252.40 | 256.32 | 252.40 | 256.23 | 26,884 | +2.23(+0.88%) |
May 15, 2023 | 254.08 | 254.76 | 249.49 | 254.00 | 25,186 | +0.87(+0.34%) |
May 12, 2023 | 253.42 | 253.89 | 252.02 | 253.13 | 23,819 | +0.33(+0.13%) |
May 11, 2023 | 254.66 | 255.45 | 252.21 | 252.80 | 37,550 | -4.55(-1.77%) |
May 10, 2023 | 255.00 | 257.84 | 253.00 | 257.35 | 30,087 | +4.47(+1.77%) |
May 09, 2023 | 247.75 | 253.27 | 247.38 | 252.88 | 26,690 | +3.47(+1.39%) |
May 08, 2023 | 247.00 | 249.41 | 240.22 | 249.41 | 28,350 | +1.41(+0.57%) |
May 05, 2023 | 244.78 | 252.73 | 244.70 | 248.00 | 37,039 | +7.93(+3.30%) |
May 04, 2023 | 238.34 | 240.07 | 234.32 | 240.07 | 26,997 | -0.72(-0.30%) |
May 03, 2023 | 240.04 | 242.00 | 239.13 | 240.79 | 30,351 | +1.79(+0.75%) |
May 02, 2023 | 239.96 | 240.52 | 233.97 | 239.00 | 24,759 | -2.00(-0.83%) |
May 01, 2023 | 239.85 | 243.66 | 239.15 | 241.00 | 26,116 | +0.40(+0.17%) |
Apr 28, 2023 | 233.57 | 243.54 | 233.57 | 240.60 | 30,173 | +7.34(+3.15%) |
Apr 27, 2023 | 237.15 | 238.05 | 225.85 | 233.26 | 45,145 | -4.45(-1.87%) |
Apr 26, 2023 | 236.89 | 240.36 | 235.10 | 237.71 | 31,985 | -0.70(-0.29%) |
Apr 25, 2023 | 237.92 | 241.00 | 237.75 | 238.41 | 19,000 | -0.95(-0.40%) |
Apr 24, 2023 | 237.95 | 240.32 | 237.80 | 239.36 | 18,357 | -0.09(-0.04%) |
Apr 21, 2023 | 238.56 | 240.30 | 236.84 | 239.45 | 27,822 | -0.46(-0.19%) |
Apr 20, 2023 | 239.48 | 241.79 | 236.68 | 239.91 | 26,207 | +0.79(+0.33%) |
Apr 19, 2023 | 234.75 | 239.52 | 234.75 | 239.12 | 34,460 | +4.76(+2.03%) |
Apr 18, 2023 | 232.47 | 235.34 | 232.05 | 234.36 | 34,458 | +1.23(+0.53%) |
Apr 17, 2023 | 235.94 | 235.94 | 230.71 | 233.13 | 29,234 | -1.66(-0.71%) |
Apr 14, 2023 | 235.59 | 235.59 | 232.76 | 234.79 | 14,280 | -2.53(-1.07%) |
Apr 13, 2023 | 237.02 | 237.32 | 236.24 | 237.32 | 12,600 | +1.22(+0.52%) |
Apr 12, 2023 | 233.04 | 239.52 | 233.04 | 236.10 | 21,319 | +1.25(+0.53%) |
Apr 11, 2023 | 233.66 | 239.31 | 233.45 | 234.85 | 18,499 | +0.11(+0.05%) |
Apr 10, 2023 | 234.19 | 236.00 | 231.73 | 234.74 | 33,549 | +1.25(+0.54%) |
Apr 06, 2023 | 235.29 | 235.29 | 229.87 | 233.49 | 20,710 | -0.30(-0.13%) |
Apr 05, 2023 | 230.92 | 235.30 | 230.92 | 233.79 | 24,227 | +1.02(+0.44%) |
Apr 04, 2023 | 230.16 | 232.77 | 226.80 | 232.77 | 24,233 | +0.52(+0.22%) |
Apr 03, 2023 | 231.15 | 233.26 | 231.15 | 232.25 | 22,432 | +0.46(+0.20%) |
Mar 31, 2023 | 231.19 | 234.12 | 229.00 | 231.79 | 47,239 | +0.60(+0.26%) |
Mar 30, 2023 | 227.89 | 231.56 | 225.34 | 231.19 | 34,710 | +2.10(+0.92%) |
Mar 29, 2023 | 231.26 | 231.26 | 226.30 | 229.09 | 26,844 | +0.24(+0.10%) |
Mar 28, 2023 | 224.91 | 228.85 | 224.91 | 228.85 | 23,060 | +2.34(+1.03%) |
Mar 27, 2023 | 228.11 | 230.02 | 224.92 | 226.51 | 23,100 | +1.20(+0.53%) |
Mar 24, 2023 | 219.50 | 225.38 | 217.52 | 225.31 | 37,387 | +5.27(+2.40%) |
Mar 23, 2023 | 218.02 | 222.00 | 217.74 | 220.04 | 25,679 | +1.47(+0.67%) |
Mar 22, 2023 | 223.60 | 223.77 | 218.03 | 218.57 | 29,234 | -5.92(-2.64%) |
Mar 21, 2023 | 225.94 | 226.67 | 223.69 | 224.49 | 33,401 | +1.69(+0.76%) |
Mar 20, 2023 | 223.01 | 227.02 | 222.14 | 222.80 | 35,526 | +1.18(+0.53%) |
Mar 17, 2023 | 223.79 | 223.79 | 219.10 | 221.62 | 94,866 | -3.12(-1.39%) |
Mar 16, 2023 | 222.06 | 227.80 | 222.06 | 224.74 | 46,386 | +1.72(+0.77%) |
Mar 15, 2023 | 224.53 | 224.53 | 218.00 | 223.02 | 45,903 | -6.61(-2.88%) |
Mar 14, 2023 | 229.65 | 230.54 | 225.99 | 229.63 | 38,116 | +3.48(+1.54%) |
Mar 13, 2023 | 228.41 | 231.90 | 225.49 | 226.15 | 46,415 | -5.43(-2.34%) |
Mar 10, 2023 | 229.17 | 231.96 | 228.85 | 231.58 | 44,869 | +0.09(+0.04%) |
Mar 09, 2023 | 231.57 | 232.48 | 228.86 | 231.49 | 34,861 | -1.28(-0.55%) |
Mar 08, 2023 | 235.98 | 236.01 | 230.45 | 232.77 | 29,663 | -1.74(-0.74%) |
Mar 07, 2023 | 237.09 | 240.04 | 234.31 | 234.51 | 27,941 | -3.29(-1.38%) |
Mar 06, 2023 | 245.56 | 245.56 | 236.15 | 237.80 | 39,839 | -7.19(-2.93%) |
Mar 03, 2023 | 236.00 | 245.40 | 236.00 | 244.99 | 29,088 | +1.99(+0.82%) |
Mar 02, 2023 | 238.31 | 243.02 | 237.17 | 243.00 | 34,634 | +2.78(+1.16%) |