Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 219.21 | 219.41 | 213.44 | 213.60 | 3,063,284 | -8.00(-3.61%) |
May 30, 2023 | 221.03 | 222.81 | 219.10 | 221.59 | 2,116,230 | +1.95(+0.89%) |
May 26, 2023 | 221.24 | 222.29 | 219.40 | 219.64 | 1,243,020 | -0.91(-0.41%) |
May 25, 2023 | 220.08 | 221.80 | 219.37 | 220.55 | 1,036,548 | +1.50(+0.68%) |
May 24, 2023 | 220.48 | 221.38 | 218.06 | 219.06 | 1,053,039 | -3.03(-1.36%) |
May 23, 2023 | 222.69 | 224.91 | 221.26 | 222.08 | 916,479 | -2.00(-0.89%) |
May 22, 2023 | 224.41 | 225.80 | 222.84 | 224.08 | 1,045,348 | -0.39(-0.17%) |
May 19, 2023 | 226.61 | 226.85 | 223.33 | 224.47 | 1,616,609 | -1.32(-0.59%) |
May 18, 2023 | 224.49 | 229.44 | 223.80 | 225.80 | 2,627,216 | +4.45(+2.01%) |
May 17, 2023 | 217.03 | 221.49 | 216.68 | 221.35 | 2,757,350 | +4.53(+2.09%) |
May 16, 2023 | 216.91 | 218.87 | 214.92 | 216.82 | 1,561,046 | -1.13(-0.52%) |
May 15, 2023 | 217.32 | 218.97 | 216.74 | 217.95 | 1,902,141 | -0.50(-0.23%) |
May 12, 2023 | 220.71 | 221.44 | 215.83 | 218.45 | 1,675,525 | -1.87(-0.85%) |
May 11, 2023 | 221.96 | 221.96 | 218.89 | 220.32 | 1,312,587 | -1.46(-0.66%) |
May 10, 2023 | 225.05 | 225.57 | 219.42 | 221.78 | 1,511,210 | -2.25(-1.01%) |
May 09, 2023 | 225.17 | 226.35 | 223.77 | 224.03 | 989,377 | -2.06(-0.91%) |
May 08, 2023 | 224.44 | 226.99 | 224.44 | 226.09 | 1,079,869 | +1.40(+0.62%) |
May 05, 2023 | 222.57 | 226.33 | 222.01 | 224.69 | 1,181,706 | +2.87(+1.29%) |
May 04, 2023 | 223.53 | 224.23 | 220.49 | 221.82 | 974,722 | -2.11(-0.94%) |
May 03, 2023 | 223.47 | 227.03 | 222.44 | 223.93 | 1,384,375 | +0.12(+0.05%) |
May 02, 2023 | 224.56 | 225.35 | 221.97 | 223.81 | 1,124,790 | -2.14(-0.95%) |
May 01, 2023 | 223.86 | 226.54 | 223.73 | 225.94 | 1,145,137 | +2.74(+1.23%) |
Apr 28, 2023 | 219.12 | 224.01 | 219.12 | 223.20 | 1,666,530 | +1.80(+0.81%) |
Apr 27, 2023 | 219.63 | 221.78 | 218.53 | 221.40 | 1,566,694 | +3.11(+1.42%) |
Apr 26, 2023 | 219.93 | 221.83 | 217.24 | 218.29 | 1,869,051 | -2.65(-1.20%) |
Apr 25, 2023 | 223.51 | 225.33 | 219.84 | 220.94 | 2,253,475 | -6.56(-2.88%) |
Apr 24, 2023 | 226.35 | 227.96 | 225.30 | 227.49 | 1,401,945 | +1.69(+0.75%) |
Apr 21, 2023 | 225.16 | 227.82 | 224.13 | 225.81 | 2,224,830 | +1.04(+0.46%) |
Apr 20, 2023 | 224.15 | 226.80 | 223.54 | 224.77 | 1,341,854 | -0.11(-0.05%) |
Apr 19, 2023 | 222.81 | 224.94 | 222.61 | 224.88 | 1,368,436 | +0.27(+0.12%) |
Apr 18, 2023 | 225.64 | 227.11 | 223.76 | 224.60 | 1,308,995 | -0.10(-0.04%) |
Apr 17, 2023 | 226.11 | 226.90 | 224.15 | 224.70 | 1,566,865 | -1.35(-0.60%) |
Apr 14, 2023 | 226.46 | 227.93 | 224.78 | 226.05 | 1,557,153 | -0.37(-0.16%) |
Apr 13, 2023 | 225.38 | 227.02 | 223.15 | 226.42 | 1,834,310 | +1.57(+0.70%) |
Apr 12, 2023 | 227.10 | 227.65 | 224.69 | 224.86 | 2,559,060 | -2.02(-0.89%) |
Apr 11, 2023 | 227.00 | 228.41 | 226.39 | 226.87 | 2,012,030 | -0.07(-0.03%) |
Apr 10, 2023 | 224.75 | 228.69 | 224.01 | 226.94 | 1,919,461 | -0.49(-0.22%) |
Apr 06, 2023 | 226.37 | 231.07 | 226.33 | 227.43 | 3,751,192 | +2.13(+0.94%) |
Apr 05, 2023 | 227.43 | 230.93 | 223.22 | 225.31 | 6,736,019 | +3.37(+1.52%) |
Apr 04, 2023 | 223.95 | 224.83 | 218.94 | 221.94 | 1,789,080 | -2.30(-1.03%) |
Apr 03, 2023 | 222.75 | 224.27 | 221.92 | 224.24 | 2,021,541 | +0.34(+0.15%) |
Mar 31, 2023 | 220.47 | 224.26 | 220.29 | 223.90 | 1,688,454 | +4.01(+1.82%) |
Mar 30, 2023 | 220.22 | 221.11 | 218.43 | 219.89 | 1,680,776 | +0.74(+0.34%) |
Mar 29, 2023 | 217.31 | 219.34 | 217.31 | 219.15 | 1,708,727 | +3.15(+1.46%) |
Mar 28, 2023 | 215.46 | 218.42 | 215.18 | 216.01 | 1,385,778 | +0.61(+0.28%) |
Mar 27, 2023 | 212.95 | 216.91 | 212.78 | 215.40 | 1,908,253 | +2.18(+1.02%) |
Mar 24, 2023 | 212.52 | 213.82 | 210.35 | 213.22 | 1,809,065 | +0.67(+0.31%) |
Mar 23, 2023 | 213.51 | 218.16 | 211.71 | 212.56 | 2,636,772 | -0.14(-0.06%) |
Mar 22, 2023 | 215.99 | 219.10 | 212.69 | 212.69 | 2,235,777 | -2.72(-1.26%) |
Mar 21, 2023 | 213.83 | 217.61 | 213.69 | 215.41 | 2,048,025 | +3.52(+1.66%) |
Mar 20, 2023 | 215.57 | 216.83 | 211.15 | 211.89 | 3,404,148 | -3.99(-1.85%) |
Mar 17, 2023 | 221.50 | 221.50 | 214.13 | 215.88 | 12,920,288 | +15.93(+7.97%) |
Mar 16, 2023 | 192.34 | 200.98 | 191.41 | 199.95 | 5,215,686 | +8.57(+4.48%) |
Mar 15, 2023 | 190.10 | 191.39 | 186.99 | 191.37 | 2,729,010 | -2.54(-1.31%) |
Mar 14, 2023 | 195.98 | 197.88 | 191.61 | 193.91 | 2,635,782 | +0.49(+0.25%) |
Mar 13, 2023 | 193.01 | 195.36 | 190.15 | 193.42 | 2,314,518 | -3.72(-1.89%) |
Mar 10, 2023 | 203.02 | 203.02 | 194.51 | 197.14 | 2,589,954 | -5.38(-2.66%) |
Mar 09, 2023 | 205.69 | 207.86 | 202.01 | 202.52 | 2,005,837 | -1.67(-0.82%) |
Mar 08, 2023 | 200.64 | 204.61 | 200.15 | 204.19 | 1,101,638 | +3.14(+1.56%) |
Mar 07, 2023 | 204.37 | 204.37 | 200.90 | 201.05 | 1,566,928 | -3.71(-1.81%) |
Mar 06, 2023 | 204.25 | 206.48 | 204.00 | 204.76 | 2,204,300 | +1.02(+0.50%) |
Mar 03, 2023 | 203.14 | 204.74 | 201.84 | 203.74 | 1,654,755 | +2.09(+1.04%) |
Mar 02, 2023 | 198.13 | 202.32 | 197.41 | 201.65 | 1,121,134 | +2.53(+1.27%) |