Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 234.91 | 238.62 | 234.05 | 238.12 | 2,248,226 | +3.32(+1.41%) |
May 30, 2023 | 237.60 | 239.03 | 234.67 | 234.81 | 1,055,353 | -2.69(-1.13%) |
May 26, 2023 | 237.95 | 239.66 | 237.02 | 237.49 | 853,083 | -0.64(-0.27%) |
May 25, 2023 | 239.94 | 241.12 | 236.21 | 238.13 | 1,444,344 | -3.43(-1.42%) |
May 24, 2023 | 242.60 | 242.60 | 240.09 | 241.56 | 979,952 | -1.21(-0.50%) |
May 23, 2023 | 246.44 | 247.37 | 241.91 | 242.77 | 1,064,029 | -4.49(-1.82%) |
May 22, 2023 | 247.73 | 250.08 | 246.94 | 247.26 | 972,923 | -0.83(-0.33%) |
May 19, 2023 | 248.12 | 249.59 | 247.31 | 248.09 | 1,255,860 | +0.31(+0.12%) |
May 18, 2023 | 247.10 | 248.27 | 245.74 | 247.79 | 1,415,843 | +0.28(+0.12%) |
May 17, 2023 | 247.62 | 247.84 | 244.74 | 247.50 | 1,095,654 | +0.90(+0.36%) |
May 16, 2023 | 246.58 | 247.86 | 245.79 | 246.60 | 709,130 | -0.70(-0.28%) |
May 15, 2023 | 249.15 | 249.18 | 245.60 | 247.31 | 953,389 | -1.41(-0.57%) |
May 12, 2023 | 247.89 | 248.94 | 246.64 | 248.71 | 875,339 | +1.09(+0.44%) |
May 11, 2023 | 246.70 | 247.84 | 245.68 | 247.62 | 998,420 | +0.34(+0.14%) |
May 10, 2023 | 247.40 | 247.64 | 244.23 | 247.28 | 818,209 | +1.38(+0.56%) |
May 09, 2023 | 246.92 | 247.00 | 244.30 | 245.90 | 1,113,619 | -1.82(-0.74%) |
May 08, 2023 | 247.89 | 249.58 | 247.00 | 247.72 | 1,519,986 | -2.13(-0.85%) |
May 05, 2023 | 250.54 | 252.85 | 248.67 | 249.85 | 1,489,895 | +1.18(+0.48%) |
May 04, 2023 | 256.09 | 256.09 | 248.03 | 248.66 | 2,464,785 | -10.98(-4.23%) |
May 03, 2023 | 261.06 | 262.69 | 258.80 | 259.65 | 1,282,223 | -0.18(-0.07%) |
May 02, 2023 | 260.45 | 261.01 | 258.48 | 259.82 | 1,227,485 | -1.51(-0.58%) |
May 01, 2023 | 259.98 | 262.13 | 259.98 | 261.33 | 1,111,460 | +0.99(+0.38%) |
Apr 28, 2023 | 258.99 | 261.08 | 258.01 | 260.34 | 1,441,948 | +1.00(+0.38%) |
Apr 27, 2023 | 254.77 | 259.89 | 254.18 | 259.34 | 1,152,089 | +4.72(+1.85%) |
Apr 26, 2023 | 254.43 | 255.38 | 252.82 | 254.62 | 995,385 | -2.38(-0.93%) |
Apr 25, 2023 | 257.83 | 258.75 | 257.83 | 257.01 | 776,689 | -1.07(-0.42%) |
Apr 24, 2023 | 258.22 | 260.06 | 256.10 | 258.08 | 1,062,508 | +0.80(+0.31%) |
Apr 21, 2023 | 259.34 | 260.46 | 257.12 | 257.28 | 962,828 | -0.69(-0.27%) |
Apr 20, 2023 | 254.57 | 258.67 | 253.37 | 257.97 | 1,576,181 | +3.01(+1.18%) |
Apr 19, 2023 | 250.75 | 255.15 | 250.60 | 254.96 | 1,400,949 | +5.18(+2.07%) |
Apr 18, 2023 | 252.90 | 252.90 | 249.66 | 249.78 | 864,901 | -2.65(-1.05%) |
Apr 17, 2023 | 252.10 | 252.81 | 251.04 | 252.43 | 753,246 | +0.77(+0.31%) |
Apr 14, 2023 | 252.59 | 253.51 | 251.01 | 251.66 | 758,233 | -0.79(-0.31%) |
Apr 13, 2023 | 250.40 | 252.50 | 249.95 | 252.45 | 788,168 | +2.41(+0.97%) |
Apr 12, 2023 | 251.84 | 252.46 | 249.71 | 250.03 | 1,218,072 | +0.86(+0.34%) |
Apr 11, 2023 | 250.21 | 251.68 | 249.12 | 249.18 | 922,307 | -0.54(-0.22%) |
Apr 10, 2023 | 249.65 | 251.71 | 248.42 | 249.72 | 826,446 | -1.14(-0.46%) |
Apr 06, 2023 | 248.82 | 251.32 | 248.19 | 250.86 | 1,390,748 | +2.97(+1.20%) |
Apr 05, 2023 | 245.66 | 249.07 | 244.86 | 247.89 | 866,969 | +3.37(+1.38%) |
Apr 04, 2023 | 244.11 | 246.71 | 244.11 | 244.52 | 1,015,737 | +1.28(+0.53%) |
Apr 03, 2023 | 242.86 | 244.73 | 241.04 | 243.24 | 1,043,028 | -0.58(-0.24%) |
Mar 31, 2023 | 242.78 | 243.92 | 240.58 | 243.82 | 1,124,393 | +2.34(+0.97%) |
Mar 30, 2023 | 240.38 | 241.51 | 239.63 | 241.48 | 694,841 | +2.21(+0.92%) |
Mar 29, 2023 | 237.86 | 240.18 | 237.86 | 239.28 | 769,346 | +1.67(+0.70%) |
Mar 28, 2023 | 238.07 | 239.71 | 237.13 | 237.60 | 571,704 | -0.94(-0.39%) |
Mar 27, 2023 | 239.28 | 240.10 | 238.30 | 238.54 | 894,169 | +1.65(+0.70%) |
Mar 24, 2023 | 233.27 | 237.15 | 232.49 | 236.88 | 924,526 | +4.06(+1.74%) |
Mar 23, 2023 | 235.06 | 236.24 | 231.73 | 232.83 | 948,700 | -2.50(-1.06%) |
Mar 22, 2023 | 237.30 | 240.37 | 235.33 | 235.33 | 1,194,711 | -1.31(-0.55%) |
Mar 21, 2023 | 235.94 | 237.16 | 234.27 | 236.64 | 1,112,993 | +1.73(+0.74%) |
Mar 20, 2023 | 232.32 | 235.83 | 232.24 | 234.90 | 973,126 | +2.87(+1.24%) |
Mar 17, 2023 | 235.42 | 235.42 | 230.96 | 232.04 | 1,566,317 | -2.38(-1.02%) |
Mar 16, 2023 | 229.74 | 234.84 | 228.86 | 234.42 | 1,244,711 | +3.47(+1.50%) |
Mar 15, 2023 | 227.07 | 231.11 | 225.92 | 230.95 | 1,250,108 | +1.57(+0.68%) |
Mar 14, 2023 | 230.41 | 230.93 | 226.81 | 229.39 | 942,886 | +1.48(+0.65%) |
Mar 13, 2023 | 225.55 | 230.25 | 225.18 | 227.91 | 806,272 | +1.66(+0.73%) |
Mar 10, 2023 | 228.51 | 229.37 | 225.53 | 226.26 | 1,024,700 | -2.48(-1.09%) |
Mar 09, 2023 | 231.93 | 232.65 | 228.04 | 228.74 | 1,054,589 | -2.06(-0.89%) |
Mar 08, 2023 | 231.21 | 232.33 | 230.32 | 230.80 | 848,199 | -0.88(-0.38%) |
Mar 07, 2023 | 232.72 | 233.74 | 230.49 | 231.68 | 1,253,420 | -0.09(-0.04%) |
Mar 06, 2023 | 232.18 | 233.51 | 231.62 | 231.77 | 801,190 | -0.98(-0.42%) |
Mar 03, 2023 | 230.94 | 232.84 | 230.25 | 232.75 | 781,576 | +3.20(+1.39%) |
Mar 02, 2023 | 226.43 | 229.84 | 226.01 | 229.55 | 996,086 | +1.77(+0.78%) |