Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 214.44 | 216.66 | 212.10 | 215.49 | 3,977,436 | +2.07(+0.97%) |
May 30, 2023 | 210.00 | 213.87 | 209.69 | 213.41 | 3,200,645 | +1.56(+0.74%) |
May 26, 2023 | 210.90 | 213.37 | 209.46 | 211.85 | 3,155,020 | -0.52(-0.24%) |
May 25, 2023 | 214.95 | 214.95 | 209.90 | 212.37 | 3,038,976 | -3.77(-1.74%) |
May 24, 2023 | 220.36 | 220.67 | 215.87 | 216.14 | 1,807,019 | -3.05(-1.39%) |
May 23, 2023 | 218.96 | 221.51 | 217.58 | 219.19 | 2,351,737 | +0.44(+0.20%) |
May 22, 2023 | 219.59 | 221.51 | 217.60 | 218.75 | 1,893,001 | +0.56(+0.25%) |
May 19, 2023 | 219.19 | 220.59 | 217.56 | 218.19 | 2,453,089 | -0.79(-0.36%) |
May 18, 2023 | 219.49 | 219.49 | 216.72 | 218.98 | 2,298,298 | -0.77(-0.35%) |
May 17, 2023 | 220.73 | 220.80 | 215.28 | 219.75 | 3,433,048 | -0.71(-0.32%) |
May 16, 2023 | 226.59 | 226.88 | 220.33 | 220.47 | 2,737,704 | -5.47(-2.42%) |
May 15, 2023 | 225.68 | 226.31 | 224.57 | 225.93 | 1,603,359 | +0.56(+0.25%) |
May 12, 2023 | 225.45 | 225.95 | 223.69 | 225.37 | 1,339,233 | +0.64(+0.28%) |
May 11, 2023 | 227.01 | 227.34 | 222.91 | 224.73 | 1,666,608 | -1.76(-0.78%) |
May 10, 2023 | 227.25 | 227.35 | 223.82 | 226.49 | 1,582,296 | -0.31(-0.14%) |
May 09, 2023 | 227.00 | 227.77 | 225.63 | 226.80 | 1,518,307 | -0.18(-0.08%) |
May 08, 2023 | 227.68 | 228.07 | 224.65 | 226.99 | 1,723,882 | -1.85(-0.81%) |
May 05, 2023 | 225.09 | 229.33 | 224.52 | 228.83 | 2,901,181 | +4.49(+2.00%) |
May 04, 2023 | 222.82 | 224.47 | 221.69 | 224.34 | 2,303,207 | +2.50(+1.13%) |
May 03, 2023 | 228.29 | 228.61 | 221.53 | 221.85 | 3,098,865 | -6.44(-2.82%) |
May 02, 2023 | 230.33 | 231.22 | 227.73 | 228.29 | 2,198,431 | -2.84(-1.23%) |
May 01, 2023 | 232.22 | 233.45 | 230.34 | 231.13 | 1,985,108 | -0.81(-0.35%) |
Apr 28, 2023 | 229.11 | 232.29 | 225.58 | 231.94 | 2,856,533 | -0.58(-0.25%) |
Apr 27, 2023 | 231.46 | 232.88 | 227.74 | 232.52 | 2,618,997 | +1.49(+0.64%) |
Apr 26, 2023 | 234.20 | 235.62 | 230.82 | 231.03 | 2,145,346 | -5.87(-2.48%) |
Apr 25, 2023 | 237.14 | 238.51 | 236.36 | 236.90 | 1,561,605 | +0.41(+0.17%) |
Apr 24, 2023 | 235.29 | 237.39 | 234.44 | 236.50 | 1,273,576 | +0.57(+0.24%) |
Apr 21, 2023 | 235.54 | 235.98 | 234.75 | 235.93 | 1,779,340 | +0.39(+0.16%) |
Apr 20, 2023 | 238.11 | 238.38 | 235.14 | 235.54 | 1,748,165 | -2.66(-1.12%) |
Apr 19, 2023 | 237.27 | 238.73 | 236.42 | 238.20 | 1,288,448 | +0.12(+0.05%) |
Apr 18, 2023 | 240.29 | 240.91 | 236.69 | 238.08 | 1,693,885 | -1.91(-0.80%) |
Apr 17, 2023 | 242.73 | 243.32 | 239.52 | 240.00 | 1,844,830 | -1.88(-0.78%) |
Apr 14, 2023 | 242.47 | 243.56 | 240.86 | 241.88 | 1,929,014 | -1.38(-0.57%) |
Apr 13, 2023 | 240.51 | 243.70 | 240.19 | 243.26 | 2,088,929 | +1.88(+0.78%) |
Apr 12, 2023 | 244.28 | 244.49 | 240.78 | 241.38 | 2,345,220 | -1.87(-0.77%) |
Apr 11, 2023 | 243.24 | 244.85 | 242.81 | 243.25 | 1,315,570 | +0.51(+0.21%) |
Apr 10, 2023 | 248.10 | 248.10 | 241.91 | 242.74 | 1,649,242 | -2.34(-0.96%) |
Apr 06, 2023 | 246.08 | 247.12 | 244.70 | 245.08 | 2,116,827 | -0.05(-0.02%) |
Apr 05, 2023 | 240.48 | 245.46 | 240.15 | 245.13 | 2,550,962 | +5.65(+2.36%) |
Apr 04, 2023 | 236.56 | 240.04 | 235.87 | 239.48 | 3,041,870 | +2.99(+1.26%) |
Apr 03, 2023 | 234.13 | 236.79 | 233.50 | 236.49 | 2,562,082 | +2.60(+1.11%) |
Mar 31, 2023 | 233.57 | 234.51 | 231.37 | 233.88 | 2,855,442 | +0.24(+0.10%) |
Mar 30, 2023 | 234.64 | 234.91 | 232.30 | 233.64 | 2,663,807 | +0.45(+0.20%) |
Mar 29, 2023 | 231.91 | 233.73 | 230.58 | 233.19 | 2,835,689 | +2.47(+1.07%) |
Mar 28, 2023 | 229.29 | 230.91 | 229.20 | 230.72 | 1,951,321 | +1.66(+0.73%) |
Mar 27, 2023 | 231.81 | 232.14 | 227.42 | 229.06 | 2,200,611 | -1.23(-0.53%) |
Mar 24, 2023 | 226.60 | 230.74 | 225.43 | 230.28 | 2,633,366 | +4.77(+2.12%) |
Mar 23, 2023 | 222.56 | 226.48 | 222.41 | 225.51 | 2,248,809 | +3.16(+1.42%) |
Mar 22, 2023 | 225.85 | 226.34 | 222.12 | 222.35 | 1,783,099 | -3.02(-1.34%) |
Mar 21, 2023 | 227.08 | 227.62 | 223.52 | 225.37 | 2,200,252 | -1.71(-0.75%) |
Mar 20, 2023 | 223.08 | 227.51 | 222.65 | 227.08 | 2,088,770 | +4.77(+2.15%) |
Mar 17, 2023 | 225.97 | 226.20 | 221.08 | 222.31 | 8,080,038 | -4.62(-2.04%) |
Mar 16, 2023 | 226.13 | 227.03 | 222.57 | 226.94 | 2,404,272 | -0.32(-0.14%) |
Mar 15, 2023 | 222.90 | 227.91 | 221.11 | 227.26 | 3,196,284 | +4.18(+1.87%) |
Mar 14, 2023 | 225.86 | 225.86 | 221.94 | 223.08 | 3,335,654 | -2.52(-1.12%) |
Mar 13, 2023 | 223.66 | 229.55 | 223.00 | 225.59 | 3,251,597 | +5.14(+2.33%) |
Mar 10, 2023 | 219.39 | 222.79 | 218.29 | 220.46 | 2,751,409 | +2.01(+0.92%) |
Mar 09, 2023 | 222.02 | 222.35 | 218.07 | 218.44 | 1,795,282 | -2.55(-1.16%) |
Mar 08, 2023 | 222.67 | 224.26 | 219.97 | 221.00 | 1,904,191 | -0.28(-0.13%) |
Mar 07, 2023 | 227.46 | 227.55 | 220.93 | 221.28 | 2,440,652 | -6.18(-2.72%) |
Mar 06, 2023 | 227.35 | 227.96 | 226.04 | 227.46 | 2,678,095 | +0.29(+0.13%) |
Mar 03, 2023 | 227.35 | 228.21 | 226.00 | 227.17 | 2,289,078 | +0.07(+0.03%) |
Mar 02, 2023 | 228.44 | 228.68 | 226.29 | 227.10 | 1,849,291 | -1.40(-0.61%) |