Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 215.05 | 215.25 | 212.50 | 215.25 | 780 | -4.18(-1.90%) |
May 30, 2023 | 219.57 | 220.00 | 219.43 | 219.43 | 71 | -5.92(-2.63%) |
May 26, 2023 | 225.02 | 226.26 | 225.02 | 225.35 | 280 | +1.85(+0.83%) |
May 25, 2023 | 223.50 | 223.50 | 222.00 | 223.50 | 29 | +0.00(+0.00%) |
May 24, 2023 | 227.00 | 227.00 | 223.50 | 223.50 | 16 | -3.50(-1.54%) |
May 23, 2023 | 229.00 | 229.00 | 227.00 | 227.00 | 8 | -1.25(-0.55%) |
May 22, 2023 | 230.60 | 230.99 | 228.05 | 228.25 | 176 | +5.50(+2.47%) |
May 18, 2023 | 222.75 | 0 | -3.00(-1.33%) | |||
May 17, 2023 | 225.75 | 225.75 | 225.75 | 225.75 | 9 | -5.50(-2.38%) |
May 16, 2023 | 232.69 | 233.24 | 229.50 | 231.25 | 120 | -1.75(-0.75%) |
May 15, 2023 | 233.07 | 233.07 | 232.50 | 233.00 | 85 | +0.50(+0.22%) |
May 12, 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 100 | +0.50(+0.22%) |
May 11, 2023 | 234.75 | 234.75 | 232.00 | 232.00 | 21 | -3.50(-1.49%) |
May 09, 2023 | 235.50 | 2,480 | -2.50(-1.05%) | |||
May 08, 2023 | 238.75 | 238.75 | 238.00 | 238.00 | 16 | +1.22(+0.52%) |
May 05, 2023 | 236.78 | 236.78 | 236.78 | 236.78 | 100 | +2.78(+1.19%) |
May 04, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 3 | +0.57(+0.24%) |
May 03, 2023 | 234.10 | 234.10 | 233.43 | 233.43 | 34 | +7.13(+3.15%) |
May 02, 2023 | 225.56 | 226.30 | 225.56 | 226.30 | 21 | -3.95(-1.72%) |
May 01, 2023 | 231.05 | 231.05 | 229.55 | 230.25 | 23 | -0.30(-0.13%) |
Apr 28, 2023 | 230.05 | 230.55 | 229.55 | 230.55 | 422 | -7.45(-3.13%) |
Apr 27, 2023 | 236.25 | 238.00 | 236.25 | 238.00 | 901 | +0.00(+0.00%) |
Apr 26, 2023 | 238.36 | 238.36 | 237.43 | 238.00 | 84 | +2.00(+0.85%) |
Apr 25, 2023 | 236.00 | 238.00 | 236.00 | 236.00 | 226 | -1.97(-0.83%) |
Apr 24, 2023 | 235.79 | 237.97 | 235.79 | 237.97 | 126 | +4.22(+1.81%) |
Apr 21, 2023 | 236.00 | 236.00 | 233.75 | 233.75 | 100 | +8.15(+3.61%) |
Apr 20, 2023 | 234.00 | 234.00 | 225.60 | 225.60 | 10 | -3.17(-1.39%) |
Apr 19, 2023 | 224.55 | 228.77 | 224.55 | 228.77 | 88 | +1.77(+0.78%) |
Apr 17, 2023 | 227.00 | 426 | -1.00(-0.44%) | |||
Apr 13, 2023 | 228.00 | 0 | -2.00(-0.87%) | |||
Apr 12, 2023 | 228.34 | 231.62 | 227.50 | 230.00 | 230 | +7.99(+3.60%) |
Apr 06, 2023 | 222.01 | 0 | -4.24(-1.87%) | |||
Apr 05, 2023 | 226.25 | 226.25 | 226.25 | 226.25 | 21 | +1.19(+0.53%) |
Apr 04, 2023 | 225.06 | 225.06 | 225.06 | 225.06 | 219 | -0.44(-0.20%) |
Apr 03, 2023 | 228.00 | 228.00 | 225.50 | 225.50 | 627 | -2.84(-1.24%) |
Mar 31, 2023 | 227.59 | 228.34 | 226.92 | 228.34 | 127 | +4.84(+2.17%) |
Mar 30, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 106 | +2.00(+0.90%) |
Mar 29, 2023 | 224.50 | 224.50 | 221.50 | 221.50 | 17 | -2.94(-1.31%) |
Mar 28, 2023 | 220.18 | 224.44 | 220.18 | 224.44 | 435 | +1.88(+0.84%) |
Mar 27, 2023 | 220.07 | 225.25 | 217.00 | 222.56 | 636 | -0.94(-0.42%) |
Mar 24, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 200 | -0.34(-0.15%) |
Mar 22, 2023 | 223.84 | 0 | +8.42(+3.91%) | |||
Mar 21, 2023 | 215.42 | 215.42 | 215.42 | 215.42 | 3 | +3.92(+1.86%) |
Mar 17, 2023 | 211.50 | 0 | -3.20(-1.49%) | |||
Mar 16, 2023 | 210.00 | 215.00 | 210.00 | 214.70 | 4,524 | +8.40(+4.07%) |
Mar 15, 2023 | 207.50 | 207.50 | 205.50 | 206.30 | 284 | -4.20(-2.00%) |
Mar 14, 2023 | 212.25 | 213.00 | 210.50 | 210.50 | 994 | +3.00(+1.45%) |
Mar 13, 2023 | 207.82 | 212.00 | 207.50 | 207.50 | 118 | -2.88(-1.37%) |
Mar 10, 2023 | 210.38 | 210.38 | 210.38 | 210.38 | 1,650 | -1.62(-0.76%) |
Mar 09, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 55 | +4.80(+2.32%) |
Mar 07, 2023 | 207.20 | 50 | -5.80(-2.72%) | |||
Mar 06, 2023 | 216.38 | 218.50 | 213.00 | 213.00 | 340 | +0.90(+0.42%) |
Mar 03, 2023 | 214.40 | 214.40 | 212.00 | 212.10 | 2,637 | -2.40(-1.12%) |
Mar 02, 2023 | 210.75 | 214.50 | 210.75 | 214.50 | 159 | +7.30(+3.52%) |