Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 252.76 | 252.76 | 248.73 | 251.59 | 28,300 | -2.72(-1.07%) |
May 30, 2023 | 255.39 | 256.39 | 252.95 | 254.31 | 64,162 | +1.36(+0.54%) |
May 26, 2023 | 248.55 | 254.75 | 248.54 | 252.95 | 49,846 | +5.05(+2.04%) |
May 25, 2023 | 249.83 | 249.83 | 247.11 | 247.90 | 51,034 | -1.74(-0.70%) |
May 24, 2023 | 249.51 | 250.53 | 248.02 | 249.64 | 41,328 | -0.60(-0.24%) |
May 23, 2023 | 251.25 | 253.70 | 250.04 | 250.24 | 36,157 | -2.65(-1.05%) |
May 22, 2023 | 253.65 | 254.13 | 252.08 | 252.89 | 59,637 | -0.59(-0.23%) |
May 19, 2023 | 256.02 | 256.02 | 252.55 | 253.48 | 47,176 | -3.01(-1.17%) |
May 18, 2023 | 253.33 | 256.52 | 253.33 | 256.49 | 55,726 | +3.72(+1.47%) |
May 17, 2023 | 249.31 | 253.07 | 249.31 | 252.77 | 54,688 | +4.98(+2.01%) |
May 16, 2023 | 247.60 | 249.86 | 247.21 | 247.79 | 36,186 | -1.35(-0.54%) |
May 15, 2023 | 248.65 | 249.39 | 247.03 | 249.14 | 72,727 | +0.58(+0.23%) |
May 12, 2023 | 251.25 | 251.43 | 246.95 | 248.57 | 42,348 | -2.08(-0.83%) |
May 11, 2023 | 249.62 | 250.74 | 249.09 | 250.64 | 36,644 | +1.17(+0.47%) |
May 10, 2023 | 250.47 | 251.56 | 247.48 | 249.47 | 31,427 | +0.77(+0.31%) |
May 09, 2023 | 247.37 | 248.90 | 247.25 | 248.71 | 38,822 | +0.01(+0.00%) |
May 08, 2023 | 248.29 | 248.87 | 247.25 | 248.70 | 59,930 | +0.84(+0.34%) |
May 05, 2023 | 245.08 | 248.18 | 245.08 | 247.85 | 36,871 | +5.02(+2.07%) |
May 04, 2023 | 245.19 | 245.86 | 242.47 | 242.84 | 50,088 | -2.20(-0.90%) |
May 03, 2023 | 246.03 | 248.70 | 244.98 | 245.04 | 182,744 | -1.64(-0.66%) |
May 02, 2023 | 246.15 | 246.88 | 243.51 | 246.68 | 34,776 | -0.19(-0.08%) |
May 01, 2023 | 248.37 | 248.66 | 246.53 | 246.87 | 33,191 | -2.14(-0.86%) |
Apr 28, 2023 | 247.22 | 249.35 | 245.33 | 249.00 | 32,150 | +0.53(+0.21%) |
Apr 27, 2023 | 244.38 | 248.60 | 244.38 | 248.48 | 34,502 | +6.11(+2.52%) |
Apr 26, 2023 | 244.76 | 245.16 | 242.04 | 242.37 | 114,314 | -0.89(-0.37%) |
Apr 25, 2023 | 247.02 | 247.02 | 243.23 | 243.26 | 54,003 | -5.31(-2.13%) |
Apr 24, 2023 | 248.75 | 250.35 | 246.77 | 248.57 | 39,957 | +0.01(+0.00%) |
Apr 21, 2023 | 247.78 | 249.53 | 245.98 | 248.56 | 39,725 | +2.31(+0.94%) |
Apr 20, 2023 | 245.62 | 248.25 | 244.93 | 246.24 | 101,892 | -3.13(-1.26%) |
Apr 19, 2023 | 247.28 | 250.36 | 246.85 | 249.37 | 37,016 | +0.16(+0.06%) |
Apr 18, 2023 | 249.72 | 250.35 | 248.45 | 249.21 | 46,817 | +0.56(+0.22%) |
Apr 17, 2023 | 247.61 | 248.71 | 246.45 | 248.66 | 61,814 | +1.55(+0.63%) |
Apr 14, 2023 | 246.22 | 248.64 | 245.20 | 247.11 | 39,558 | +0.36(+0.15%) |
Apr 13, 2023 | 243.42 | 247.03 | 243.39 | 246.75 | 54,757 | +4.85(+2.00%) |
Apr 12, 2023 | 247.90 | 247.90 | 241.76 | 241.90 | 41,440 | -3.93(-1.60%) |
Apr 11, 2023 | 245.24 | 247.15 | 244.70 | 245.84 | 56,206 | +0.61(+0.25%) |
Apr 10, 2023 | 241.23 | 245.23 | 240.20 | 245.23 | 51,428 | +1.76(+0.72%) |
Apr 06, 2023 | 242.42 | 243.85 | 240.34 | 243.47 | 78,775 | -0.32(-0.13%) |
Apr 05, 2023 | 247.71 | 247.71 | 243.09 | 243.79 | 101,390 | -4.93(-1.98%) |
Apr 04, 2023 | 250.06 | 250.38 | 247.01 | 248.72 | 45,315 | -0.53(-0.21%) |
Apr 03, 2023 | 249.15 | 250.06 | 247.70 | 249.24 | 72,301 | -1.65(-0.66%) |
Mar 31, 2023 | 245.83 | 251.11 | 245.83 | 250.89 | 83,926 | +6.10(+2.49%) |
Mar 30, 2023 | 244.72 | 245.80 | 243.97 | 244.79 | 64,350 | +2.04(+0.84%) |
Mar 29, 2023 | 241.13 | 242.76 | 240.40 | 242.76 | 81,528 | +4.25(+1.78%) |
Mar 28, 2023 | 238.40 | 239.02 | 236.82 | 238.50 | 48,734 | +0.12(+0.05%) |
Mar 27, 2023 | 239.60 | 240.69 | 237.30 | 238.38 | 74,835 | +0.67(+0.28%) |
Mar 24, 2023 | 236.73 | 238.10 | 234.53 | 237.71 | 61,333 | -0.42(-0.18%) |
Mar 23, 2023 | 241.22 | 243.09 | 235.98 | 238.13 | 89,780 | -0.41(-0.17%) |
Mar 22, 2023 | 244.05 | 245.73 | 238.54 | 238.54 | 46,485 | -5.48(-2.24%) |
Mar 21, 2023 | 240.56 | 244.29 | 240.56 | 244.02 | 51,660 | +6.07(+2.55%) |
Mar 20, 2023 | 236.45 | 239.16 | 235.38 | 237.94 | 41,764 | +1.16(+0.49%) |
Mar 17, 2023 | 239.30 | 239.82 | 235.01 | 236.78 | 73,555 | -3.25(-1.35%) |
Mar 16, 2023 | 234.25 | 240.71 | 233.97 | 240.03 | 56,351 | +4.42(+1.88%) |
Mar 15, 2023 | 232.59 | 235.62 | 231.53 | 235.62 | 67,975 | -0.43(-0.18%) |
Mar 14, 2023 | 236.05 | 237.13 | 233.52 | 236.04 | 97,046 | +3.49(+1.50%) |
Mar 13, 2023 | 229.69 | 235.10 | 227.99 | 232.56 | 71,315 | -0.34(-0.14%) |
Mar 10, 2023 | 235.98 | 238.07 | 232.09 | 232.89 | 79,117 | -2.76(-1.17%) |
Mar 09, 2023 | 240.89 | 243.20 | 235.52 | 235.66 | 48,493 | -5.93(-2.46%) |
Mar 08, 2023 | 241.48 | 241.59 | 239.40 | 241.59 | 30,633 | -0.24(-0.10%) |
Mar 07, 2023 | 244.78 | 245.69 | 241.78 | 241.83 | 46,160 | -2.91(-1.19%) |
Mar 06, 2023 | 247.14 | 248.23 | 244.74 | 244.74 | 57,684 | -1.93(-0.78%) |
Mar 03, 2023 | 243.84 | 246.84 | 243.24 | 246.67 | 54,770 | +4.80(+1.99%) |
Mar 02, 2023 | 238.59 | 242.14 | 238.09 | 241.87 | 73,270 | -0.41(-0.17%) |