Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 254.83 | 255.71 | 253.58 | 255.60 | 0 | +0.77(+0.30%) |
May 30, 2023 | 251.79 | 254.91 | 251.79 | 254.83 | 0 | +3.04(+1.21%) |
May 26, 2023 | 251.79 | 251.79 | 251.79 | 251.79 | 0 | +0.61(+0.24%) |
May 25, 2023 | 250.19 | 251.33 | 249.46 | 251.18 | 0 | +0.99(+0.40%) |
May 24, 2023 | 247.82 | 250.83 | 246.72 | 250.19 | 0 | +2.37(+0.96%) |
May 23, 2023 | 249.39 | 250.07 | 247.71 | 247.82 | 0 | -1.57(-0.63%) |
May 22, 2023 | 250.45 | 250.45 | 248.13 | 249.39 | 0 | -1.06(-0.42%) |
May 19, 2023 | 249.42 | 250.91 | 248.78 | 250.45 | 0 | +1.03(+0.41%) |
May 18, 2023 | 248.66 | 249.80 | 247.59 | 249.42 | 0 | +0.76(+0.31%) |
May 17, 2023 | 247.67 | 248.70 | 246.18 | 248.66 | 0 | +0.99(+0.40%) |
May 16, 2023 | 248.09 | 248.39 | 247.33 | 247.67 | 0 | -0.15(-0.06%) |
May 15, 2023 | 247.63 | 248.24 | 246.26 | 247.82 | 0 | +0.19(+0.08%) |
May 12, 2023 | 245.12 | 247.94 | 244.96 | 247.63 | 0 | +2.51(+1.02%) |
May 11, 2023 | 245.69 | 246.57 | 244.70 | 245.12 | 0 | -1.13(-0.46%) |
May 10, 2023 | 246.98 | 247.93 | 245.79 | 246.25 | 0 | -1.46(-0.59%) |
May 09, 2023 | 245.44 | 248.14 | 245.12 | 247.71 | 0 | +1.55(+0.63%) |
May 08, 2023 | 245.35 | 246.57 | 245.23 | 246.16 | 0 | +0.07(+0.03%) |
May 05, 2023 | 245.64 | 247.85 | 245.64 | 246.09 | 0 | -0.21(-0.09%) |
May 04, 2023 | 246.41 | 247.40 | 245.96 | 246.30 | 0 | -0.11(-0.04%) |
May 03, 2023 | 248.32 | 248.32 | 245.73 | 246.41 | 0 | -1.91(-0.77%) |
May 02, 2023 | 251.33 | 251.33 | 247.82 | 248.32 | 0 | -3.01(-1.20%) |
May 01, 2023 | 252.24 | 252.70 | 250.72 | 251.33 | 0 | -0.91(-0.36%) |
Apr 28, 2023 | 251.82 | 252.40 | 251.48 | 252.24 | 0 | +0.42(+0.17%) |
Apr 27, 2023 | 250.87 | 252.09 | 249.88 | 251.82 | 0 | +0.95(+0.38%) |
Apr 26, 2023 | 250.03 | 251.21 | 249.16 | 250.87 | 0 | +0.84(+0.34%) |
Apr 25, 2023 | 250.83 | 250.83 | 249.54 | 250.03 | 0 | -0.80(-0.32%) |
Apr 24, 2023 | 250.80 | 251.33 | 248.36 | 250.83 | 0 | +0.03(+0.01%) |
Apr 21, 2023 | 250.53 | 250.83 | 249.35 | 250.80 | 0 | +0.27(+0.11%) |
Apr 20, 2023 | 249.39 | 250.68 | 247.48 | 250.53 | 0 | +1.14(+0.46%) |
Apr 19, 2023 | 251.82 | 252.89 | 248.17 | 249.39 | 0 | -2.43(-0.96%) |
Apr 18, 2023 | 251.33 | 252.09 | 250.49 | 251.82 | 0 | +0.49(+0.19%) |
Apr 17, 2023 | 249.58 | 251.67 | 249.58 | 251.33 | 0 | +1.75(+0.70%) |
Apr 14, 2023 | 250.76 | 251.25 | 249.16 | 249.58 | 0 | -1.18(-0.47%) |
Apr 13, 2023 | 251.29 | 253.46 | 250.64 | 250.76 | 0 | -0.53(-0.21%) |
Apr 12, 2023 | 249.92 | 251.56 | 249.61 | 251.29 | 0 | +1.37(+0.55%) |
Apr 11, 2023 | 249.54 | 250.76 | 249.12 | 249.92 | 0 | +0.38(+0.15%) |
Apr 10, 2023 | 248.62 | 250.22 | 247.82 | 249.54 | 0 | +0.92(+0.37%) |
Apr 06, 2023 | 248.62 | 248.62 | 248.62 | 248.62 | 0 | +4.27(+1.75%) |
Apr 05, 2023 | 244.24 | 245.50 | 244.09 | 244.35 | 0 | +0.11(+0.05%) |
Apr 04, 2023 | 245.76 | 247.02 | 244.05 | 244.24 | 0 | -1.52(-0.62%) |
Apr 03, 2023 | 247.14 | 247.67 | 244.81 | 245.76 | 0 | -1.38(-0.56%) |
Mar 31, 2023 | 245.42 | 247.21 | 245.31 | 247.14 | 0 | +1.72(+0.70%) |
Mar 30, 2023 | 243.36 | 245.54 | 243.36 | 245.42 | 0 | +2.06(+0.85%) |
Mar 29, 2023 | 242.22 | 243.40 | 242.14 | 243.36 | 0 | +1.14(+0.47%) |
Mar 28, 2023 | 242.18 | 242.37 | 241.50 | 242.22 | 0 | +0.04(+0.02%) |
Mar 27, 2023 | 238.71 | 242.26 | 238.71 | 242.18 | 0 | +3.47(+1.45%) |
Mar 24, 2023 | 237.50 | 239.10 | 236.73 | 238.71 | 0 | +1.21(+0.51%) |
Mar 23, 2023 | 237.65 | 237.91 | 236.92 | 237.50 | 0 | -0.15(-0.06%) |
Mar 22, 2023 | 238.03 | 238.03 | 235.32 | 237.65 | 0 | -0.38(-0.16%) |
Mar 21, 2023 | 237.08 | 238.52 | 235.74 | 238.03 | 0 | +0.95(+0.40%) |
Mar 20, 2023 | 238.41 | 239.36 | 237.00 | 237.08 | 0 | -1.33(-0.56%) |
Mar 17, 2023 | 239.13 | 239.36 | 237.34 | 238.41 | 0 | -0.80(-0.33%) |
Mar 16, 2023 | 238.68 | 240.09 | 238.26 | 239.21 | 0 | +0.53(+0.22%) |
Mar 15, 2023 | 240.47 | 240.47 | 238.14 | 238.68 | 0 | -2.13(-0.88%) |
Mar 14, 2023 | 241.15 | 241.65 | 240.35 | 240.81 | 0 | -0.34(-0.14%) |
Mar 13, 2023 | 241.84 | 241.84 | 239.74 | 241.15 | 0 | -2.40(-0.99%) |
Mar 10, 2023 | 244.96 | 245.01 | 243.37 | 243.55 | 0 | -2.98(-1.21%) |
Mar 09, 2023 | 247.82 | 248.09 | 246.15 | 246.53 | 0 | -2.75(-1.10%) |
Mar 08, 2023 | 249.70 | 249.78 | 248.16 | 249.28 | 0 | -2.07(-0.82%) |
Mar 07, 2023 | 251.64 | 252.22 | 250.66 | 251.35 | 0 | -1.85(-0.73%) |
Mar 06, 2023 | 252.17 | 254.07 | 251.63 | 253.20 | 0 | +1.03(+0.41%) |
Mar 03, 2023 | 250.15 | 252.78 | 250.11 | 252.17 | 0 | +2.02(+0.81%) |
Mar 02, 2023 | 251.71 | 251.71 | 249.80 | 250.15 | 0 | -1.56(-0.62%) |