Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 228.15 | 232.50 | 226.69 | 232.19 | 1,832,635 | +2.53(+1.10%) |
May 30, 2023 | 235.51 | 236.62 | 229.38 | 229.66 | 387,120 | -7.51(-3.17%) |
May 26, 2023 | 236.06 | 238.87 | 233.05 | 237.17 | 431,393 | +2.95(+1.26%) |
May 25, 2023 | 231.45 | 236.15 | 229.89 | 234.22 | 309,012 | +2.04(+0.88%) |
May 24, 2023 | 239.43 | 239.43 | 231.02 | 232.18 | 516,030 | -8.08(-3.36%) |
May 23, 2023 | 239.47 | 241.20 | 234.78 | 240.26 | 268,832 | -1.54(-0.64%) |
May 22, 2023 | 242.11 | 243.44 | 240.86 | 241.80 | 193,274 | +1.38(+0.57%) |
May 19, 2023 | 244.94 | 244.94 | 240.14 | 240.42 | 192,989 | -2.77(-1.14%) |
May 18, 2023 | 239.23 | 243.44 | 238.03 | 243.19 | 205,966 | +3.18(+1.33%) |
May 17, 2023 | 240.09 | 240.96 | 238.03 | 240.00 | 261,514 | +3.24(+1.37%) |
May 16, 2023 | 236.82 | 238.68 | 234.80 | 236.76 | 337,892 | -1.31(-0.55%) |
May 15, 2023 | 237.93 | 239.40 | 236.54 | 238.07 | 240,895 | +0.42(+0.18%) |
May 12, 2023 | 237.37 | 239.40 | 236.47 | 237.65 | 157,922 | +1.80(+0.76%) |
May 11, 2023 | 233.29 | 237.55 | 233.29 | 235.85 | 196,065 | -1.24(-0.52%) |
May 10, 2023 | 242.37 | 242.62 | 234.43 | 237.09 | 264,366 | -2.49(-1.04%) |
May 09, 2023 | 236.38 | 241.95 | 235.34 | 239.58 | 387,555 | +2.41(+1.02%) |
May 08, 2023 | 242.31 | 242.66 | 235.41 | 237.17 | 321,770 | -2.79(-1.16%) |
May 05, 2023 | 239.31 | 244.82 | 238.72 | 239.96 | 277,137 | +3.88(+1.64%) |
May 04, 2023 | 240.92 | 242.77 | 234.28 | 236.07 | 403,332 | -6.68(-2.75%) |
May 03, 2023 | 243.97 | 247.46 | 242.00 | 242.75 | 445,761 | -1.23(-0.50%) |
May 02, 2023 | 240.80 | 244.33 | 238.33 | 243.99 | 261,254 | +1.47(+0.61%) |
May 01, 2023 | 245.44 | 246.58 | 241.00 | 242.52 | 283,510 | -1.62(-0.66%) |
Apr 28, 2023 | 248.69 | 250.74 | 241.32 | 244.13 | 555,343 | -8.56(-3.39%) |
Apr 27, 2023 | 238.23 | 253.26 | 231.44 | 252.69 | 562,582 | +15.93(+6.73%) |
Apr 26, 2023 | 239.52 | 239.52 | 235.48 | 236.76 | 624,986 | -0.37(-0.16%) |
Apr 25, 2023 | 242.39 | 243.27 | 236.45 | 237.14 | 598,887 | -9.07(-3.69%) |
Apr 24, 2023 | 245.06 | 248.37 | 244.94 | 246.21 | 259,342 | +0.30(+0.12%) |
Apr 21, 2023 | 245.22 | 246.59 | 242.04 | 245.91 | 325,050 | +0.10(+0.04%) |
Apr 20, 2023 | 243.94 | 249.85 | 243.94 | 245.81 | 332,860 | +1.04(+0.43%) |
Apr 19, 2023 | 249.41 | 249.41 | 242.99 | 244.76 | 488,529 | -5.01(-2.01%) |
Apr 18, 2023 | 244.53 | 250.13 | 242.84 | 249.78 | 312,745 | +5.60(+2.29%) |
Apr 17, 2023 | 242.49 | 244.26 | 240.08 | 244.18 | 559,104 | +2.28(+0.94%) |
Apr 14, 2023 | 239.90 | 242.12 | 238.64 | 241.90 | 585,729 | +0.79(+0.33%) |
Apr 13, 2023 | 243.41 | 243.41 | 238.22 | 241.11 | 527,110 | -1.42(-0.58%) |
Apr 12, 2023 | 245.86 | 246.03 | 242.13 | 242.53 | 436,911 | -3.16(-1.29%) |
Apr 11, 2023 | 245.15 | 247.52 | 244.84 | 245.69 | 277,720 | +3.38(+1.39%) |
Apr 10, 2023 | 237.43 | 244.44 | 237.43 | 242.31 | 374,752 | +4.05(+1.70%) |
Apr 06, 2023 | 238.33 | 239.63 | 235.10 | 238.26 | 303,291 | -2.10(-0.87%) |
Apr 05, 2023 | 240.64 | 243.64 | 237.55 | 240.36 | 503,520 | -2.83(-1.16%) |
Apr 04, 2023 | 252.52 | 252.94 | 241.64 | 243.19 | 432,006 | -9.84(-3.89%) |
Apr 03, 2023 | 252.48 | 253.68 | 250.14 | 253.03 | 335,046 | +0.09(+0.03%) |
Mar 31, 2023 | 249.02 | 253.30 | 247.35 | 252.94 | 552,363 | +5.75(+2.33%) |
Mar 30, 2023 | 250.66 | 251.83 | 246.18 | 247.19 | 473,409 | -1.55(-0.62%) |
Mar 29, 2023 | 254.97 | 254.97 | 247.65 | 248.73 | 553,089 | -3.73(-1.48%) |
Mar 28, 2023 | 251.97 | 254.36 | 251.34 | 252.47 | 355,121 | +0.08(+0.03%) |
Mar 27, 2023 | 250.59 | 253.69 | 249.89 | 252.39 | 352,786 | +3.95(+1.59%) |
Mar 24, 2023 | 242.59 | 249.64 | 240.50 | 248.44 | 412,184 | +2.05(+0.83%) |
Mar 23, 2023 | 245.27 | 250.13 | 243.37 | 246.39 | 415,887 | +2.54(+1.04%) |
Mar 22, 2023 | 245.93 | 248.95 | 243.69 | 243.85 | 343,769 | -2.99(-1.21%) |
Mar 21, 2023 | 247.79 | 249.63 | 244.62 | 246.83 | 481,547 | +3.77(+1.55%) |
Mar 20, 2023 | 240.45 | 246.63 | 238.87 | 243.06 | 562,218 | +6.14(+2.59%) |
Mar 17, 2023 | 242.31 | 242.74 | 236.16 | 236.92 | 1,610,163 | -5.40(-2.23%) |
Mar 16, 2023 | 234.19 | 243.48 | 233.80 | 242.32 | 674,060 | +3.89(+1.63%) |
Mar 15, 2023 | 240.66 | 242.14 | 234.17 | 238.43 | 822,663 | -9.33(-3.77%) |
Mar 14, 2023 | 249.27 | 252.52 | 244.91 | 247.76 | 846,907 | +2.75(+1.12%) |
Mar 13, 2023 | 244.15 | 247.92 | 242.59 | 245.01 | 649,374 | -0.93(-0.38%) |
Mar 10, 2023 | 251.91 | 251.91 | 245.30 | 245.94 | 816,259 | -4.36(-1.74%) |
Mar 09, 2023 | 254.73 | 254.93 | 249.13 | 250.30 | 511,905 | -4.45(-1.75%) |
Mar 08, 2023 | 255.28 | 255.71 | 250.99 | 254.75 | 559,032 | +0.47(+0.19%) |
Mar 07, 2023 | 253.63 | 255.22 | 252.23 | 254.28 | 645,179 | +1.25(+0.49%) |
Mar 06, 2023 | 255.63 | 258.11 | 251.45 | 253.04 | 725,721 | -5.55(-2.14%) |
Mar 03, 2023 | 256.26 | 259.50 | 253.35 | 258.58 | 824,354 | +3.25(+1.27%) |
Mar 02, 2023 | 246.94 | 255.35 | 245.35 | 255.33 | 830,662 | +7.12(+2.87%) |