Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 226.43 | 230.75 | 224.99 | 230.45 | 1,846,493 | +2.51(+1.10%) |
May 30, 2023 | 233.74 | 234.84 | 227.66 | 227.94 | 390,047 | -7.45(-3.17%) |
May 26, 2023 | 234.29 | 237.08 | 231.30 | 235.39 | 434,655 | +2.93(+1.26%) |
May 25, 2023 | 229.71 | 234.38 | 228.16 | 232.46 | 311,349 | +2.02(+0.88%) |
May 24, 2023 | 237.64 | 237.64 | 229.29 | 230.44 | 519,932 | -8.02(-3.36%) |
May 23, 2023 | 237.68 | 239.39 | 233.02 | 238.46 | 270,864 | -1.53(-0.64%) |
May 22, 2023 | 240.30 | 241.62 | 239.06 | 239.98 | 194,735 | +1.37(+0.57%) |
May 19, 2023 | 243.10 | 243.10 | 238.34 | 238.62 | 194,449 | -2.75(-1.14%) |
May 18, 2023 | 237.43 | 241.62 | 236.25 | 241.36 | 207,524 | +3.16(+1.33%) |
May 17, 2023 | 238.29 | 239.15 | 236.25 | 238.20 | 263,492 | +3.22(+1.37%) |
May 16, 2023 | 235.05 | 236.88 | 233.04 | 234.99 | 340,447 | -1.30(-0.55%) |
May 15, 2023 | 236.14 | 237.61 | 234.77 | 236.29 | 242,717 | +0.42(+0.18%) |
May 12, 2023 | 235.58 | 237.61 | 234.69 | 235.87 | 159,117 | +1.79(+0.76%) |
May 11, 2023 | 231.53 | 235.77 | 231.53 | 234.08 | 197,547 | -1.23(-0.52%) |
May 10, 2023 | 240.55 | 240.80 | 232.67 | 235.31 | 266,365 | -2.47(-1.04%) |
May 09, 2023 | 234.61 | 240.13 | 233.57 | 237.78 | 390,486 | +2.39(+1.02%) |
May 08, 2023 | 240.49 | 240.83 | 233.65 | 235.39 | 324,203 | -2.77(-1.16%) |
May 05, 2023 | 237.51 | 242.99 | 236.93 | 238.16 | 279,232 | +3.85(+1.64%) |
May 04, 2023 | 239.11 | 240.95 | 232.52 | 234.30 | 406,382 | -6.63(-2.75%) |
May 03, 2023 | 242.14 | 245.61 | 240.19 | 240.93 | 449,132 | -1.22(-0.50%) |
May 02, 2023 | 239.00 | 242.50 | 236.54 | 242.15 | 263,230 | +1.46(+0.61%) |
May 01, 2023 | 243.60 | 244.73 | 239.19 | 240.70 | 285,654 | -1.60(-0.66%) |
Apr 28, 2023 | 246.82 | 248.86 | 239.51 | 242.30 | 559,543 | -8.50(-3.39%) |
Apr 27, 2023 | 236.44 | 251.35 | 229.70 | 250.80 | 566,837 | +15.81(+6.73%) |
Apr 26, 2023 | 237.72 | 237.72 | 233.72 | 234.99 | 629,712 | -0.37(-0.16%) |
Apr 25, 2023 | 240.57 | 241.44 | 234.67 | 235.36 | 603,415 | -9.01(-3.69%) |
Apr 24, 2023 | 243.22 | 246.50 | 243.10 | 244.36 | 261,303 | +0.30(+0.12%) |
Apr 21, 2023 | 243.38 | 244.74 | 240.22 | 244.06 | 327,507 | +0.10(+0.04%) |
Apr 20, 2023 | 242.10 | 247.98 | 242.10 | 243.96 | 335,377 | +1.04(+0.43%) |
Apr 19, 2023 | 247.54 | 247.54 | 241.17 | 242.93 | 492,223 | -4.98(-2.01%) |
Apr 18, 2023 | 242.69 | 248.26 | 241.02 | 247.90 | 315,110 | +5.55(+2.29%) |
Apr 17, 2023 | 240.67 | 242.43 | 238.28 | 242.35 | 563,332 | +2.27(+0.95%) |
Apr 14, 2023 | 238.10 | 240.31 | 236.84 | 240.08 | 590,158 | +0.78(+0.33%) |
Apr 13, 2023 | 241.59 | 241.59 | 236.43 | 239.30 | 531,095 | -1.41(-0.58%) |
Apr 12, 2023 | 244.01 | 244.19 | 240.32 | 240.71 | 440,215 | -3.14(-1.29%) |
Apr 11, 2023 | 243.31 | 245.66 | 243.00 | 243.85 | 279,820 | +3.35(+1.39%) |
Apr 10, 2023 | 235.65 | 242.61 | 235.65 | 240.49 | 377,586 | +4.02(+1.70%) |
Apr 06, 2023 | 236.54 | 237.83 | 233.33 | 236.47 | 305,584 | -2.08(-0.87%) |
Apr 05, 2023 | 238.83 | 241.81 | 235.77 | 238.56 | 507,328 | -2.81(-1.16%) |
Apr 04, 2023 | 250.62 | 251.04 | 239.83 | 241.36 | 435,273 | -9.77(-3.89%) |
Apr 03, 2023 | 250.58 | 251.78 | 248.27 | 251.13 | 337,580 | +0.09(+0.04%) |
Mar 31, 2023 | 247.15 | 251.40 | 245.50 | 251.04 | 556,540 | +5.71(+2.33%) |
Mar 30, 2023 | 248.78 | 249.94 | 244.34 | 245.33 | 476,989 | -1.53(-0.62%) |
Mar 29, 2023 | 253.06 | 253.06 | 245.79 | 246.87 | 557,271 | -3.71(-1.48%) |
Mar 28, 2023 | 250.07 | 252.45 | 249.45 | 250.57 | 357,807 | +0.08(+0.03%) |
Mar 27, 2023 | 248.71 | 251.79 | 248.01 | 250.50 | 355,454 | +3.92(+1.59%) |
Mar 24, 2023 | 240.77 | 247.77 | 238.69 | 246.57 | 415,301 | +2.03(+0.83%) |
Mar 23, 2023 | 243.43 | 248.26 | 241.54 | 244.54 | 419,032 | +2.52(+1.04%) |
Mar 22, 2023 | 244.08 | 247.08 | 241.86 | 242.02 | 346,368 | -2.96(-1.21%) |
Mar 21, 2023 | 245.93 | 247.76 | 242.78 | 244.98 | 485,189 | +3.74(+1.55%) |
Mar 20, 2023 | 238.64 | 244.78 | 237.08 | 241.24 | 566,469 | +6.09(+2.59%) |
Mar 17, 2023 | 240.49 | 240.92 | 234.39 | 235.14 | 1,622,339 | -5.36(-2.23%) |
Mar 16, 2023 | 232.44 | 241.66 | 232.04 | 240.50 | 679,157 | +3.86(+1.63%) |
Mar 15, 2023 | 238.86 | 240.33 | 232.41 | 236.64 | 828,884 | -9.26(-3.77%) |
Mar 14, 2023 | 247.40 | 250.62 | 243.07 | 245.90 | 853,311 | +2.73(+1.12%) |
Mar 13, 2023 | 242.32 | 246.06 | 240.77 | 243.17 | 654,284 | -0.92(-0.38%) |
Mar 10, 2023 | 250.02 | 250.02 | 243.46 | 244.09 | 822,432 | -4.33(-1.74%) |
Mar 09, 2023 | 252.82 | 253.02 | 247.26 | 248.42 | 515,775 | -4.42(-1.75%) |
Mar 08, 2023 | 253.37 | 253.79 | 249.10 | 252.84 | 563,259 | +0.47(+0.19%) |
Mar 07, 2023 | 251.73 | 253.30 | 250.34 | 252.37 | 650,058 | +1.24(+0.49%) |
Mar 06, 2023 | 253.71 | 256.17 | 249.56 | 251.14 | 731,209 | -5.50(-2.14%) |
Mar 03, 2023 | 254.34 | 257.56 | 251.45 | 256.64 | 830,587 | +3.22(+1.27%) |
Mar 02, 2023 | 245.09 | 253.44 | 243.51 | 253.42 | 836,943 | +7.06(+2.87%) |