Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 218.27 | 219.83 | 214.48 | 219.33 | 20,618,984 | -0.61(-0.28%) |
May 30, 2023 | 223.28 | 223.74 | 218.06 | 219.94 | 6,969,544 | -3.34(-1.50%) |
May 26, 2023 | 222.10 | 224.47 | 221.62 | 223.28 | 5,106,722 | +1.62(+0.73%) |
May 25, 2023 | 220.74 | 222.96 | 218.79 | 221.66 | 6,885,838 | +1.12(+0.51%) |
May 24, 2023 | 220.84 | 221.38 | 218.34 | 220.54 | 6,782,703 | -2.31(-1.04%) |
May 23, 2023 | 227.51 | 227.73 | 221.94 | 222.85 | 8,603,123 | -6.65(-2.90%) |
May 22, 2023 | 231.52 | 232.07 | 229.40 | 229.50 | 4,014,233 | -2.01(-0.87%) |
May 19, 2023 | 232.20 | 232.54 | 230.16 | 231.52 | 6,616,003 | -0.29(-0.12%) |
May 18, 2023 | 230.61 | 232.35 | 229.35 | 231.80 | 6,675,701 | +0.94(+0.41%) |
May 17, 2023 | 230.94 | 232.09 | 228.78 | 230.86 | 5,028,892 | +2.16(+0.95%) |
May 16, 2023 | 230.77 | 231.31 | 227.87 | 228.70 | 4,322,972 | -2.32(-1.01%) |
May 15, 2023 | 229.41 | 231.04 | 228.78 | 231.02 | 2,865,263 | +1.42(+0.62%) |
May 12, 2023 | 230.22 | 230.94 | 228.05 | 229.60 | 3,459,325 | +0.37(+0.16%) |
May 11, 2023 | 228.98 | 229.74 | 226.51 | 229.23 | 3,847,485 | +0.19(+0.08%) |
May 10, 2023 | 232.05 | 232.55 | 226.70 | 229.05 | 5,296,069 | -1.97(-0.85%) |
May 09, 2023 | 228.86 | 231.84 | 228.60 | 231.02 | 4,393,978 | +1.02(+0.44%) |
May 08, 2023 | 229.03 | 231.21 | 229.03 | 230.00 | 2,967,010 | +0.45(+0.19%) |
May 05, 2023 | 226.14 | 230.10 | 225.10 | 229.55 | 6,298,061 | +6.12(+2.74%) |
May 04, 2023 | 222.68 | 223.88 | 221.33 | 223.43 | 5,703,577 | -0.38(-0.17%) |
May 03, 2023 | 224.80 | 226.47 | 223.75 | 223.81 | 4,132,792 | -0.99(-0.44%) |
May 02, 2023 | 229.72 | 230.13 | 224.03 | 224.80 | 5,294,509 | -5.48(-2.38%) |
May 01, 2023 | 230.63 | 232.33 | 229.28 | 230.27 | 4,615,185 | -0.22(-0.09%) |
Apr 28, 2023 | 226.45 | 231.33 | 225.87 | 230.49 | 11,740,805 | +3.69(+1.62%) |
Apr 27, 2023 | 226.47 | 227.42 | 224.43 | 226.81 | 7,197,825 | +0.85(+0.38%) |
Apr 26, 2023 | 229.00 | 230.53 | 224.54 | 225.96 | 8,481,759 | -1.43(-0.63%) |
Apr 25, 2023 | 230.78 | 232.76 | 227.22 | 227.38 | 6,134,107 | -3.14(-1.36%) |
Apr 24, 2023 | 231.98 | 232.89 | 229.28 | 230.52 | 9,212,551 | -1.28(-0.55%) |
Apr 21, 2023 | 232.74 | 233.30 | 231.13 | 231.80 | 6,837,381 | -0.54(-0.23%) |
Apr 20, 2023 | 230.22 | 232.41 | 229.27 | 232.34 | 4,973,078 | +2.01(+0.87%) |
Apr 19, 2023 | 231.75 | 231.81 | 229.62 | 230.33 | 3,871,020 | -1.02(-0.44%) |
Apr 18, 2023 | 231.50 | 232.08 | 229.46 | 231.35 | 4,842,545 | +0.12(+0.05%) |
Apr 17, 2023 | 231.77 | 231.80 | 228.72 | 231.23 | 4,911,990 | -0.53(-0.23%) |
Apr 14, 2023 | 230.75 | 232.73 | 230.01 | 231.77 | 9,876,328 | +1.32(+0.57%) |
Apr 13, 2023 | 227.25 | 230.60 | 226.60 | 230.45 | 7,688,889 | +4.83(+2.14%) |
Apr 12, 2023 | 227.72 | 229.36 | 225.14 | 225.62 | 4,415,229 | -0.63(-0.28%) |
Apr 11, 2023 | 224.82 | 226.93 | 224.02 | 226.25 | 4,557,134 | +2.00(+0.89%) |
Apr 10, 2023 | 223.39 | 224.30 | 222.16 | 224.25 | 5,000,299 | +0.44(+0.19%) |
Apr 06, 2023 | 223.99 | 224.55 | 222.52 | 223.82 | 4,326,837 | -2.16(-0.96%) |
Apr 05, 2023 | 224.60 | 226.27 | 224.37 | 225.97 | 4,860,370 | +0.50(+0.22%) |
Apr 04, 2023 | 226.80 | 227.84 | 224.65 | 225.47 | 5,305,231 | -1.33(-0.59%) |
Apr 03, 2023 | 223.06 | 226.96 | 221.96 | 226.80 | 6,483,738 | +3.51(+1.57%) |
Mar 31, 2023 | 221.45 | 223.67 | 221.14 | 223.29 | 9,601,328 | +3.07(+1.39%) |
Mar 30, 2023 | 221.77 | 222.08 | 219.08 | 220.22 | 5,436,076 | -0.93(-0.42%) |
Mar 29, 2023 | 220.15 | 221.40 | 218.79 | 221.15 | 4,526,082 | +2.94(+1.35%) |
Mar 28, 2023 | 220.68 | 221.18 | 216.55 | 218.21 | 6,480,806 | -1.47(-0.67%) |
Mar 27, 2023 | 220.45 | 221.93 | 219.26 | 219.68 | 7,282,619 | +0.76(+0.35%) |
Mar 24, 2023 | 218.55 | 219.20 | 216.15 | 218.91 | 4,838,963 | -1.54(-0.70%) |
Mar 23, 2023 | 218.32 | 223.08 | 218.14 | 220.45 | 6,562,844 | +2.53(+1.16%) |
Mar 22, 2023 | 220.36 | 222.74 | 217.81 | 217.92 | 6,765,515 | -1.89(-0.86%) |
Mar 21, 2023 | 219.21 | 220.37 | 216.58 | 219.81 | 9,058,433 | +3.76(+1.74%) |
Mar 20, 2023 | 214.91 | 218.42 | 214.75 | 216.05 | 9,912,820 | +0.75(+0.35%) |
Mar 17, 2023 | 212.80 | 216.56 | 212.80 | 215.30 | 18,983,794 | -0.06(-0.03%) |
Mar 16, 2023 | 213.10 | 215.49 | 206.75 | 215.36 | 13,808,563 | +1.07(+0.50%) |
Mar 15, 2023 | 212.35 | 214.82 | 211.62 | 214.29 | 8,453,046 | -2.27(-1.05%) |
Mar 14, 2023 | 215.90 | 217.75 | 213.96 | 216.56 | 8,062,893 | +4.15(+1.95%) |
Mar 13, 2023 | 212.57 | 215.75 | 210.46 | 212.41 | 6,877,069 | -1.65(-0.77%) |
Mar 10, 2023 | 216.92 | 217.01 | 213.41 | 214.06 | 6,703,641 | -3.83(-1.76%) |
Mar 09, 2023 | 219.27 | 222.21 | 217.55 | 217.89 | 5,113,181 | -2.16(-0.98%) |
Mar 08, 2023 | 219.82 | 220.79 | 219.05 | 220.05 | 4,235,662 | -0.97(-0.44%) |
Mar 07, 2023 | 224.57 | 225.19 | 220.93 | 221.02 | 4,428,564 | -3.55(-1.58%) |
Mar 06, 2023 | 221.78 | 225.23 | 221.54 | 224.57 | 5,792,881 | +2.95(+1.33%) |
Mar 03, 2023 | 218.08 | 221.86 | 217.78 | 221.62 | 6,114,252 | +4.66(+2.15%) |
Mar 02, 2023 | 215.79 | 217.49 | 215.00 | 216.95 | 5,644,475 | +0.69(+0.32%) |