Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 254.67 | 258.48 | 248.25 | 256.86 | 0 | +2.19(+0.86%) |
May 30, 2023 | 266.20 | 261.41 | 252.96 | 254.67 | 0 | -11.53(-4.33%) |
May 26, 2023 | 266.20 | 266.20 | 266.20 | 266.20 | 0 | +0.40(+0.15%) |
May 25, 2023 | 263.93 | 270.10 | 260.92 | 265.80 | 0 | +1.87(+0.71%) |
May 24, 2023 | 273.43 | 272.62 | 262.46 | 263.93 | 0 | -9.50(-3.47%) |
May 23, 2023 | 268.31 | 275.95 | 264.09 | 273.43 | 0 | +5.12(+1.91%) |
May 22, 2023 | 267.83 | 269.86 | 262.30 | 268.31 | 0 | +0.48(+0.18%) |
May 19, 2023 | 278.47 | 280.99 | 266.85 | 267.83 | 0 | -10.64(-3.82%) |
May 18, 2023 | 287.73 | 281.64 | 274.89 | 278.47 | 0 | -9.26(-3.22%) |
May 17, 2023 | 290.90 | 298.53 | 287.57 | 287.73 | 0 | -3.17(-1.09%) |
May 16, 2023 | 291.87 | 293.01 | 286.92 | 290.90 | 0 | -1.54(-0.53%) |
May 15, 2023 | 284.97 | 296.26 | 289.03 | 292.44 | 0 | +7.47(+2.62%) |
May 12, 2023 | 273.43 | 291.79 | 275.79 | 284.97 | 0 | +11.54(+4.22%) |
May 11, 2023 | 277.90 | 277.33 | 272.54 | 273.43 | 0 | -4.47(-1.61%) |
May 10, 2023 | 278.22 | 280.66 | 272.38 | 277.90 | 0 | -0.32(-0.12%) |
May 09, 2023 | 274.32 | 278.22 | 270.43 | 278.22 | 0 | +3.90(+1.42%) |
May 08, 2023 | 270.67 | 279.20 | 272.94 | 274.32 | 0 | +3.65(+1.35%) |
May 05, 2023 | 259.38 | 272.54 | 260.76 | 270.67 | 0 | +11.29(+4.35%) |
May 04, 2023 | 255.07 | 260.68 | 249.87 | 259.38 | 0 | +4.31(+1.69%) |
May 03, 2023 | 240.53 | 256.62 | 239.64 | 255.07 | 0 | +14.54(+6.04%) |
May 02, 2023 | 246.06 | 248.41 | 239.23 | 240.53 | 0 | -5.53(-2.25%) |
May 01, 2023 | 252.23 | 250.93 | 244.51 | 246.06 | 0 | -6.17(-2.45%) |
Apr 28, 2023 | 248.65 | 254.02 | 247.68 | 252.23 | 0 | +3.58(+1.44%) |
Apr 27, 2023 | 254.50 | 252.55 | 247.68 | 248.65 | 0 | -5.85(-2.30%) |
Apr 26, 2023 | 260.92 | 261.49 | 254.50 | 254.50 | 0 | -6.42(-2.46%) |
Apr 25, 2023 | 265.63 | 265.39 | 258.00 | 260.92 | 0 | -4.71(-1.77%) |
Apr 24, 2023 | 268.23 | 270.91 | 265.15 | 265.63 | 0 | -2.60(-0.97%) |
Apr 21, 2023 | 268.64 | 270.34 | 263.85 | 268.23 | 0 | -0.41(-0.15%) |
Apr 20, 2023 | 276.11 | 272.70 | 267.26 | 268.64 | 0 | -7.47(-2.71%) |
Apr 19, 2023 | 282.12 | 280.50 | 276.03 | 276.11 | 0 | -6.01(-2.13%) |
Apr 18, 2023 | 284.80 | 286.43 | 280.34 | 282.12 | 0 | -2.68(-0.94%) |
Apr 17, 2023 | 280.50 | 284.80 | 276.92 | 284.80 | 0 | +4.30(+1.53%) |
Apr 14, 2023 | 270.10 | 280.58 | 268.96 | 280.50 | 0 | +9.49(+3.50%) |
Apr 13, 2023 | 276.10 | 275.59 | 269.16 | 271.01 | 0 | -6.21(-2.24%) |
Apr 12, 2023 | 278.57 | 282.68 | 276.88 | 277.22 | 0 | -2.53(-0.90%) |
Apr 11, 2023 | 282.33 | 285.45 | 278.66 | 279.75 | 0 | -3.74(-1.32%) |
Apr 10, 2023 | 279.70 | 284.37 | 279.20 | 283.49 | 0 | +2.59(+0.92%) |
Apr 06, 2023 | 280.90 | 280.90 | 280.90 | 280.90 | 0 | +0.97(+0.35%) |
Apr 05, 2023 | 283.50 | 284.07 | 277.25 | 279.93 | 0 | -3.57(-1.26%) |
Apr 04, 2023 | 284.40 | 288.62 | 282.12 | 283.50 | 0 | -0.90(-0.32%) |
Apr 03, 2023 | 285.21 | 293.01 | 284.40 | 284.40 | 0 | -0.81(-0.28%) |
Mar 31, 2023 | 283.18 | 288.38 | 280.90 | 285.21 | 0 | +2.03(+0.72%) |
Mar 30, 2023 | 282.85 | 286.27 | 281.23 | 283.18 | 0 | +0.33(+0.12%) |
Mar 29, 2023 | 283.50 | 291.30 | 281.80 | 282.85 | 0 | -0.65(-0.23%) |
Mar 28, 2023 | 279.52 | 283.99 | 278.06 | 283.50 | 0 | +3.98(+1.42%) |
Mar 27, 2023 | 275.54 | 282.61 | 273.11 | 279.52 | 0 | +3.98(+1.44%) |
Mar 24, 2023 | 266.36 | 279.77 | 267.50 | 275.54 | 0 | +9.18(+3.45%) |
Mar 23, 2023 | 263.60 | 270.18 | 264.58 | 266.36 | 0 | +2.76(+1.05%) |
Mar 22, 2023 | 266.53 | 267.26 | 257.18 | 263.60 | 0 | -2.93(-1.10%) |
Mar 21, 2023 | 269.61 | 273.76 | 264.90 | 266.53 | 0 | -3.08(-1.14%) |
Mar 20, 2023 | 271.56 | 270.91 | 266.85 | 269.61 | 0 | -1.95(-0.72%) |
Mar 17, 2023 | 266.36 | 272.21 | 267.26 | 271.56 | 0 | +5.36(+2.01%) |
Mar 16, 2023 | 265.55 | 266.85 | 262.95 | 266.20 | 0 | -0.16(-0.06%) |
Mar 15, 2023 | 265.71 | 267.99 | 264.01 | 266.36 | 0 | +0.32(+0.12%) |
Mar 14, 2023 | 260.11 | 266.61 | 258.48 | 266.04 | 0 | +5.93(+2.28%) |
Mar 13, 2023 | 259.38 | 263.28 | 255.07 | 260.11 | 0 | +0.73(+0.28%) |
Mar 10, 2023 | 252.55 | 259.54 | 251.01 | 259.38 | 0 | +6.83(+2.70%) |
Mar 09, 2023 | 260.03 | 261.25 | 252.31 | 252.55 | 0 | -7.48(-2.88%) |
Mar 08, 2023 | 259.70 | 260.92 | 256.62 | 260.03 | 0 | +0.33(+0.13%) |
Mar 07, 2023 | 259.22 | 261.73 | 258.00 | 259.70 | 0 | +0.48(+0.19%) |
Mar 06, 2023 | 265.23 | 263.03 | 259.05 | 259.22 | 0 | -6.01(-2.27%) |
Mar 03, 2023 | 268.39 | 270.43 | 264.74 | 265.23 | 0 | -3.16(-1.18%) |
Mar 02, 2023 | 265.23 | 270.59 | 264.41 | 268.39 | 0 | +3.16(+1.19%) |