Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 218.67 | 220.23 | 214.88 | 219.74 | 20,580,896 | -0.61(-0.28%) |
May 30, 2023 | 223.69 | 224.15 | 218.46 | 220.34 | 6,956,670 | -3.35(-1.50%) |
May 26, 2023 | 222.51 | 224.89 | 222.03 | 223.69 | 5,097,288 | +1.62(+0.73%) |
May 25, 2023 | 221.15 | 223.38 | 219.20 | 222.07 | 6,873,118 | +1.12(+0.51%) |
May 24, 2023 | 221.25 | 221.79 | 218.74 | 220.95 | 6,770,174 | -2.32(-1.04%) |
May 23, 2023 | 227.93 | 228.15 | 222.35 | 223.27 | 8,587,231 | -6.66(-2.90%) |
May 22, 2023 | 231.94 | 232.50 | 229.82 | 229.93 | 4,006,818 | -2.02(-0.87%) |
May 19, 2023 | 232.63 | 232.97 | 230.58 | 231.94 | 6,603,782 | -0.29(-0.12%) |
May 18, 2023 | 231.04 | 232.78 | 229.78 | 232.23 | 6,663,370 | +0.94(+0.41%) |
May 17, 2023 | 231.37 | 232.52 | 229.20 | 231.29 | 5,019,603 | +2.17(+0.95%) |
May 16, 2023 | 231.20 | 231.74 | 228.29 | 229.12 | 4,314,986 | -2.33(-1.00%) |
May 15, 2023 | 229.84 | 231.47 | 229.20 | 231.45 | 2,859,971 | +1.42(+0.62%) |
May 12, 2023 | 230.64 | 231.37 | 228.47 | 230.03 | 3,452,935 | +0.37(+0.16%) |
May 11, 2023 | 229.40 | 230.16 | 226.93 | 229.66 | 3,840,378 | +0.19(+0.08%) |
May 10, 2023 | 232.48 | 232.98 | 227.12 | 229.47 | 5,286,286 | -1.97(-0.85%) |
May 09, 2023 | 229.28 | 232.27 | 229.02 | 231.44 | 4,385,862 | +1.02(+0.44%) |
May 08, 2023 | 229.45 | 231.63 | 229.45 | 230.42 | 2,961,529 | +0.45(+0.19%) |
May 05, 2023 | 226.56 | 230.53 | 225.52 | 229.97 | 6,286,427 | +6.13(+2.74%) |
May 04, 2023 | 223.09 | 224.29 | 221.74 | 223.84 | 5,693,042 | -0.38(-0.17%) |
May 03, 2023 | 225.21 | 226.89 | 224.16 | 224.22 | 4,125,158 | -0.99(-0.44%) |
May 02, 2023 | 230.14 | 230.56 | 224.45 | 225.21 | 5,284,729 | -5.49(-2.38%) |
May 01, 2023 | 231.06 | 232.76 | 229.71 | 230.70 | 4,606,660 | -0.22(-0.09%) |
Apr 28, 2023 | 226.87 | 231.75 | 226.28 | 230.92 | 11,719,117 | +3.69(+1.62%) |
Apr 27, 2023 | 226.89 | 227.84 | 224.85 | 227.23 | 7,184,529 | +0.85(+0.38%) |
Apr 26, 2023 | 229.42 | 230.96 | 224.96 | 226.37 | 8,466,091 | -1.43(-0.63%) |
Apr 25, 2023 | 231.21 | 233.19 | 227.64 | 227.80 | 6,122,776 | -3.15(-1.36%) |
Apr 24, 2023 | 232.41 | 233.32 | 229.71 | 230.95 | 9,195,533 | -1.28(-0.55%) |
Apr 21, 2023 | 233.17 | 233.73 | 231.56 | 232.23 | 6,824,750 | -0.55(-0.23%) |
Apr 20, 2023 | 230.65 | 232.84 | 229.70 | 232.77 | 4,963,892 | +2.02(+0.87%) |
Apr 19, 2023 | 232.18 | 232.24 | 230.04 | 230.76 | 3,863,870 | -1.02(-0.44%) |
Apr 18, 2023 | 231.93 | 232.51 | 229.89 | 231.78 | 4,833,599 | +0.12(+0.05%) |
Apr 17, 2023 | 232.20 | 232.23 | 229.14 | 231.66 | 4,902,916 | -0.54(-0.23%) |
Apr 14, 2023 | 231.18 | 233.16 | 230.43 | 232.20 | 9,858,085 | +1.32(+0.57%) |
Apr 13, 2023 | 227.67 | 231.03 | 227.02 | 230.88 | 7,674,686 | +4.84(+2.14%) |
Apr 12, 2023 | 228.14 | 229.79 | 225.56 | 226.04 | 4,407,073 | -0.63(-0.28%) |
Apr 11, 2023 | 225.23 | 227.35 | 224.44 | 226.67 | 4,548,716 | +2.00(+0.89%) |
Apr 10, 2023 | 223.80 | 224.72 | 222.57 | 224.67 | 4,991,062 | +0.44(+0.19%) |
Apr 06, 2023 | 224.40 | 224.97 | 222.93 | 224.23 | 4,318,845 | -2.16(-0.96%) |
Apr 05, 2023 | 225.01 | 226.69 | 224.79 | 226.39 | 4,851,392 | +0.51(+0.22%) |
Apr 04, 2023 | 227.22 | 228.26 | 225.06 | 225.89 | 5,295,431 | -1.33(-0.58%) |
Apr 03, 2023 | 223.48 | 227.38 | 222.38 | 227.22 | 6,471,761 | +3.51(+1.57%) |
Mar 31, 2023 | 221.86 | 224.08 | 221.55 | 223.71 | 9,583,592 | +3.08(+1.39%) |
Mar 30, 2023 | 222.18 | 222.49 | 219.49 | 220.63 | 5,426,035 | -0.93(-0.42%) |
Mar 29, 2023 | 220.56 | 221.81 | 219.20 | 221.56 | 4,517,721 | +2.95(+1.35%) |
Mar 28, 2023 | 221.09 | 221.59 | 216.95 | 218.62 | 6,468,834 | -1.47(-0.67%) |
Mar 27, 2023 | 220.86 | 222.34 | 219.67 | 220.08 | 7,269,166 | +0.76(+0.35%) |
Mar 24, 2023 | 218.95 | 219.61 | 216.55 | 219.32 | 4,830,025 | -1.54(-0.70%) |
Mar 23, 2023 | 218.72 | 223.50 | 218.54 | 220.86 | 6,550,721 | +2.53(+1.16%) |
Mar 22, 2023 | 220.77 | 223.15 | 218.21 | 218.33 | 6,753,018 | -1.90(-0.86%) |
Mar 21, 2023 | 219.62 | 220.77 | 216.98 | 220.22 | 9,041,700 | +3.77(+1.74%) |
Mar 20, 2023 | 215.31 | 218.83 | 215.15 | 216.45 | 9,894,509 | +0.75(+0.35%) |
Mar 17, 2023 | 213.20 | 216.96 | 213.20 | 215.70 | 18,948,726 | -0.06(-0.03%) |
Mar 16, 2023 | 213.50 | 215.89 | 207.13 | 215.76 | 13,783,055 | +1.07(+0.50%) |
Mar 15, 2023 | 212.74 | 215.22 | 212.01 | 214.69 | 8,437,431 | -2.27(-1.05%) |
Mar 14, 2023 | 216.30 | 218.16 | 214.36 | 216.96 | 8,047,999 | +4.16(+1.95%) |
Mar 13, 2023 | 212.96 | 216.15 | 210.85 | 212.80 | 6,864,366 | -1.66(-0.77%) |
Mar 10, 2023 | 217.32 | 217.41 | 213.80 | 214.46 | 6,691,258 | -3.84(-1.76%) |
Mar 09, 2023 | 219.68 | 222.62 | 217.95 | 218.30 | 5,103,736 | -2.16(-0.98%) |
Mar 08, 2023 | 220.23 | 221.19 | 219.46 | 220.46 | 4,227,837 | -0.97(-0.44%) |
Mar 07, 2023 | 224.99 | 225.61 | 221.34 | 221.43 | 4,420,383 | -3.55(-1.58%) |
Mar 06, 2023 | 222.19 | 225.64 | 221.95 | 224.99 | 5,782,181 | +2.96(+1.33%) |
Mar 03, 2023 | 218.49 | 222.27 | 218.19 | 222.03 | 6,102,958 | +4.67(+2.15%) |
Mar 02, 2023 | 216.19 | 217.89 | 215.40 | 217.35 | 5,634,048 | +0.69(+0.32%) |