Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 228.38 | 229.50 | 223.07 | 224.55 | 342,687 | -3.78(-1.66%) |
May 30, 2023 | 229.71 | 234.00 | 228.10 | 228.34 | 315,955 | -0.81(-0.35%) |
May 26, 2023 | 230.90 | 233.28 | 228.82 | 229.14 | 200,475 | -1.64(-0.71%) |
May 25, 2023 | 229.22 | 231.80 | 228.29 | 230.78 | 179,555 | +2.20(+0.96%) |
May 24, 2023 | 226.85 | 229.02 | 225.57 | 228.58 | 202,861 | +2.47(+1.09%) |
May 23, 2023 | 227.46 | 228.46 | 224.60 | 226.12 | 260,990 | -2.29(-1.00%) |
May 22, 2023 | 229.33 | 230.53 | 226.25 | 228.41 | 233,175 | +0.36(+0.16%) |
May 19, 2023 | 228.17 | 228.88 | 225.93 | 228.05 | 233,782 | +0.12(+0.05%) |
May 18, 2023 | 227.48 | 229.22 | 225.94 | 227.93 | 149,048 | -0.77(-0.34%) |
May 17, 2023 | 225.75 | 229.84 | 225.04 | 228.69 | 137,909 | +2.94(+1.30%) |
May 16, 2023 | 230.54 | 230.87 | 225.65 | 225.76 | 151,411 | -6.04(-2.61%) |
May 15, 2023 | 234.74 | 236.20 | 229.13 | 231.80 | 222,788 | -3.12(-1.33%) |
May 12, 2023 | 229.52 | 235.40 | 228.57 | 234.91 | 205,766 | +5.55(+2.42%) |
May 11, 2023 | 232.63 | 232.63 | 228.95 | 229.36 | 120,225 | -3.15(-1.36%) |
May 10, 2023 | 232.47 | 234.09 | 230.73 | 232.51 | 108,624 | +0.55(+0.24%) |
May 09, 2023 | 228.99 | 232.69 | 228.26 | 231.97 | 201,152 | +2.98(+1.30%) |
May 08, 2023 | 232.26 | 234.05 | 228.49 | 228.99 | 287,967 | -3.53(-1.52%) |
May 05, 2023 | 237.05 | 238.97 | 232.26 | 232.53 | 213,651 | -4.23(-1.79%) |
May 04, 2023 | 237.90 | 239.28 | 235.66 | 236.75 | 242,640 | -1.00(-0.42%) |
May 03, 2023 | 235.31 | 240.09 | 234.85 | 237.76 | 292,949 | +3.02(+1.29%) |
May 02, 2023 | 231.10 | 235.35 | 229.19 | 234.73 | 255,379 | +3.03(+1.31%) |
May 01, 2023 | 227.44 | 232.11 | 226.85 | 231.71 | 248,183 | +4.00(+1.76%) |
Apr 28, 2023 | 226.14 | 228.68 | 225.77 | 227.71 | 167,443 | +1.99(+0.88%) |
Apr 27, 2023 | 221.53 | 226.19 | 221.30 | 225.72 | 205,874 | +4.37(+1.97%) |
Apr 26, 2023 | 220.55 | 223.53 | 220.55 | 221.35 | 231,167 | -0.62(-0.28%) |
Apr 25, 2023 | 223.96 | 225.28 | 221.91 | 221.96 | 163,313 | -2.90(-1.29%) |
Apr 24, 2023 | 222.38 | 225.07 | 222.38 | 224.86 | 250,324 | +1.74(+0.78%) |
Apr 21, 2023 | 227.02 | 227.86 | 221.03 | 223.12 | 379,023 | -3.78(-1.66%) |
Apr 20, 2023 | 225.39 | 227.20 | 223.07 | 226.90 | 265,774 | +1.07(+0.48%) |
Apr 19, 2023 | 225.35 | 226.98 | 224.37 | 225.83 | 227,973 | +1.01(+0.45%) |
Apr 18, 2023 | 226.70 | 227.11 | 223.43 | 224.81 | 253,126 | -1.95(-0.86%) |
Apr 17, 2023 | 225.42 | 227.10 | 224.55 | 226.76 | 282,273 | +1.79(+0.79%) |
Apr 14, 2023 | 224.53 | 227.41 | 223.90 | 224.97 | 226,239 | +3.16(+1.42%) |
Apr 13, 2023 | 221.57 | 222.87 | 219.07 | 221.81 | 255,040 | +0.02(+0.01%) |
Apr 12, 2023 | 221.82 | 222.54 | 220.01 | 221.79 | 288,941 | +0.36(+0.16%) |
Apr 11, 2023 | 216.81 | 221.94 | 216.81 | 221.44 | 301,113 | +4.94(+2.28%) |
Apr 10, 2023 | 213.46 | 217.00 | 213.46 | 216.50 | 188,028 | +2.84(+1.33%) |
Apr 06, 2023 | 213.66 | 215.32 | 212.30 | 213.66 | 217,431 | +0.33(+0.15%) |
Apr 05, 2023 | 212.39 | 214.26 | 211.21 | 213.33 | 186,916 | +0.43(+0.20%) |
Apr 04, 2023 | 216.28 | 216.47 | 211.41 | 212.90 | 240,827 | -2.95(-1.37%) |
Apr 03, 2023 | 215.80 | 217.55 | 214.69 | 215.85 | 225,012 | +0.81(+0.37%) |
Mar 31, 2023 | 214.06 | 215.78 | 213.79 | 215.05 | 151,060 | +2.02(+0.95%) |
Mar 30, 2023 | 212.93 | 214.06 | 211.60 | 213.03 | 143,657 | +0.68(+0.32%) |
Mar 29, 2023 | 214.34 | 214.34 | 211.86 | 212.36 | 155,217 | -1.47(-0.69%) |
Mar 28, 2023 | 210.54 | 214.92 | 210.12 | 213.83 | 238,878 | +3.34(+1.59%) |
Mar 27, 2023 | 209.52 | 211.69 | 209.52 | 210.49 | 221,387 | +2.24(+1.07%) |
Mar 24, 2023 | 205.52 | 209.35 | 205.19 | 208.25 | 141,558 | +2.87(+1.40%) |
Mar 23, 2023 | 207.47 | 208.26 | 204.08 | 205.38 | 181,414 | -2.16(-1.04%) |
Mar 22, 2023 | 208.88 | 211.62 | 207.54 | 207.54 | 234,101 | -0.91(-0.44%) |
Mar 21, 2023 | 208.04 | 209.75 | 207.08 | 208.45 | 225,382 | +1.94(+0.94%) |
Mar 20, 2023 | 205.26 | 208.90 | 205.26 | 206.51 | 207,495 | +2.16(+1.06%) |
Mar 17, 2023 | 206.68 | 206.68 | 200.81 | 204.36 | 560,050 | -2.46(-1.19%) |
Mar 16, 2023 | 205.34 | 208.55 | 204.26 | 206.82 | 297,116 | +0.53(+0.25%) |
Mar 15, 2023 | 205.98 | 207.84 | 204.05 | 206.30 | 270,083 | -1.49(-0.72%) |
Mar 14, 2023 | 210.66 | 211.79 | 206.25 | 207.79 | 274,257 | -1.24(-0.59%) |
Mar 13, 2023 | 209.44 | 212.01 | 207.96 | 209.03 | 201,057 | -1.31(-0.62%) |
Mar 10, 2023 | 215.31 | 215.31 | 208.14 | 210.34 | 277,730 | -6.01(-2.78%) |
Mar 09, 2023 | 217.93 | 218.56 | 215.04 | 216.35 | 325,636 | -0.05(-0.02%) |
Mar 08, 2023 | 217.57 | 220.24 | 210.48 | 216.40 | 697,746 | +8.07(+3.87%) |
Mar 07, 2023 | 209.85 | 212.34 | 207.85 | 208.33 | 360,145 | -2.01(-0.95%) |
Mar 06, 2023 | 211.53 | 212.47 | 208.83 | 210.34 | 340,565 | -1.45(-0.69%) |
Mar 03, 2023 | 211.78 | 213.03 | 209.22 | 211.79 | 362,074 | +1.93(+0.92%) |
Mar 02, 2023 | 209.56 | 210.61 | 208.30 | 209.86 | 224,852 | +0.86(+0.41%) |