Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 208.39 | 209.77 | 205.13 | 208.57 | 3,423,123 | +0.80(+0.39%) |
May 30, 2023 | 212.50 | 212.60 | 207.53 | 207.77 | 1,055,822 | -5.40(-2.53%) |
May 26, 2023 | 214.88 | 216.15 | 212.53 | 213.18 | 706,133 | -1.51(-0.71%) |
May 25, 2023 | 217.60 | 219.07 | 214.56 | 214.69 | 699,025 | -3.39(-1.56%) |
May 24, 2023 | 218.74 | 219.46 | 217.63 | 218.08 | 572,417 | -2.13(-0.97%) |
May 23, 2023 | 221.72 | 222.93 | 218.78 | 220.21 | 746,287 | -2.88(-1.29%) |
May 22, 2023 | 221.29 | 224.97 | 221.25 | 223.09 | 592,752 | +0.94(+0.42%) |
May 19, 2023 | 222.44 | 223.43 | 221.11 | 222.15 | 523,253 | +0.30(+0.13%) |
May 18, 2023 | 221.72 | 222.62 | 220.42 | 221.85 | 449,055 | +0.24(+0.11%) |
May 17, 2023 | 226.87 | 226.98 | 220.95 | 221.62 | 654,089 | -4.71(-2.08%) |
May 16, 2023 | 229.07 | 229.07 | 225.56 | 226.33 | 319,045 | -3.72(-1.62%) |
May 15, 2023 | 230.40 | 230.54 | 228.38 | 230.05 | 328,323 | -1.00(-0.43%) |
May 12, 2023 | 233.57 | 234.77 | 229.89 | 231.05 | 378,889 | -2.59(-1.11%) |
May 11, 2023 | 230.85 | 233.88 | 230.47 | 233.64 | 502,971 | +2.59(+1.12%) |
May 10, 2023 | 229.96 | 231.65 | 228.91 | 231.05 | 353,542 | +2.78(+1.22%) |
May 09, 2023 | 229.02 | 229.38 | 227.56 | 228.27 | 422,441 | -1.55(-0.67%) |
May 08, 2023 | 228.15 | 230.87 | 227.83 | 229.82 | 353,277 | +1.04(+0.45%) |
May 05, 2023 | 229.97 | 230.55 | 227.79 | 228.78 | 390,555 | -0.44(-0.19%) |
May 04, 2023 | 232.96 | 232.96 | 228.27 | 229.21 | 464,544 | -4.65(-1.99%) |
May 03, 2023 | 234.69 | 237.12 | 232.28 | 233.87 | 523,890 | +0.85(+0.36%) |
May 02, 2023 | 231.53 | 233.60 | 229.46 | 233.02 | 900,666 | +1.49(+0.64%) |
May 01, 2023 | 236.34 | 236.34 | 229.13 | 231.53 | 1,095,415 | -6.45(-2.71%) |
Apr 28, 2023 | 225.47 | 240.50 | 224.85 | 237.97 | 1,268,859 | +15.47(+6.95%) |
Apr 27, 2023 | 220.38 | 222.64 | 217.97 | 222.51 | 543,159 | +1.36(+0.62%) |
Apr 26, 2023 | 221.27 | 222.33 | 220.60 | 221.15 | 605,185 | -2.66(-1.19%) |
Apr 25, 2023 | 226.11 | 226.28 | 223.66 | 223.80 | 440,077 | -2.84(-1.25%) |
Apr 24, 2023 | 225.18 | 227.62 | 225.18 | 226.65 | 491,915 | +1.40(+0.62%) |
Apr 21, 2023 | 223.90 | 225.67 | 223.20 | 225.24 | 461,072 | +3.18(+1.43%) |
Apr 20, 2023 | 219.44 | 222.25 | 219.34 | 222.06 | 496,777 | +2.45(+1.12%) |
Apr 19, 2023 | 219.45 | 220.32 | 218.49 | 219.61 | 391,674 | -0.51(-0.23%) |
Apr 18, 2023 | 223.56 | 223.56 | 219.34 | 220.13 | 375,978 | -2.53(-1.14%) |
Apr 17, 2023 | 221.87 | 222.87 | 220.22 | 222.66 | 396,549 | +0.88(+0.40%) |
Apr 14, 2023 | 223.63 | 225.02 | 221.61 | 221.78 | 617,889 | -1.97(-0.88%) |
Apr 13, 2023 | 221.29 | 224.92 | 220.71 | 223.74 | 453,140 | +4.32(+1.97%) |
Apr 12, 2023 | 221.94 | 222.84 | 219.00 | 219.43 | 340,090 | -0.98(-0.44%) |
Apr 11, 2023 | 220.22 | 221.42 | 219.32 | 220.40 | 292,674 | +1.02(+0.46%) |
Apr 10, 2023 | 217.74 | 219.39 | 216.25 | 219.39 | 516,692 | +0.29(+0.13%) |
Apr 06, 2023 | 218.68 | 219.19 | 217.89 | 219.10 | 373,357 | +0.69(+0.32%) |
Apr 05, 2023 | 217.77 | 220.20 | 217.40 | 218.41 | 404,481 | +0.90(+0.41%) |
Apr 04, 2023 | 217.12 | 219.41 | 217.12 | 217.51 | 485,752 | +1.06(+0.49%) |
Apr 03, 2023 | 215.53 | 217.90 | 214.84 | 216.45 | 426,405 | +0.18(+0.08%) |
Mar 31, 2023 | 214.54 | 216.80 | 214.48 | 216.28 | 518,650 | +3.00(+1.41%) |
Mar 30, 2023 | 213.21 | 214.25 | 212.60 | 213.27 | 406,329 | +2.40(+1.14%) |
Mar 29, 2023 | 211.44 | 212.08 | 209.76 | 210.87 | 420,926 | +0.42(+0.20%) |
Mar 28, 2023 | 212.57 | 213.86 | 209.87 | 210.45 | 241,843 | -2.70(-1.27%) |
Mar 27, 2023 | 211.97 | 214.45 | 211.15 | 213.15 | 431,315 | +3.20(+1.52%) |
Mar 24, 2023 | 208.33 | 210.07 | 206.84 | 209.95 | 414,192 | +1.97(+0.95%) |
Mar 23, 2023 | 208.81 | 211.44 | 206.54 | 207.98 | 670,887 | -0.19(-0.09%) |
Mar 22, 2023 | 210.65 | 213.13 | 208.03 | 208.17 | 433,400 | -3.05(-1.44%) |
Mar 21, 2023 | 208.26 | 211.90 | 208.26 | 211.22 | 888,586 | +3.16(+1.52%) |
Mar 20, 2023 | 204.19 | 208.71 | 204.19 | 208.06 | 818,179 | +3.53(+1.72%) |
Mar 17, 2023 | 208.72 | 209.64 | 204.28 | 204.53 | 1,273,035 | -4.13(-1.98%) |
Mar 16, 2023 | 204.77 | 208.74 | 204.77 | 208.66 | 521,760 | +3.25(+1.58%) |
Mar 15, 2023 | 203.59 | 205.87 | 202.88 | 205.41 | 751,374 | -0.55(-0.27%) |
Mar 14, 2023 | 206.06 | 207.31 | 204.07 | 205.97 | 736,443 | +2.20(+1.08%) |
Mar 13, 2023 | 202.64 | 206.77 | 201.69 | 203.76 | 811,146 | +0.45(+0.22%) |
Mar 10, 2023 | 209.31 | 209.91 | 202.43 | 203.31 | 587,015 | -6.18(-2.95%) |
Mar 09, 2023 | 212.92 | 213.28 | 208.90 | 209.49 | 453,601 | -2.48(-1.17%) |
Mar 08, 2023 | 211.67 | 212.89 | 210.69 | 211.97 | 373,586 | -0.40(-0.19%) |
Mar 07, 2023 | 217.00 | 217.12 | 211.50 | 212.37 | 544,752 | -4.08(-1.88%) |
Mar 06, 2023 | 217.25 | 217.94 | 215.39 | 216.44 | 626,349 | -0.64(-0.30%) |
Mar 03, 2023 | 214.00 | 217.64 | 212.26 | 217.09 | 534,772 | +4.08(+1.91%) |
Mar 02, 2023 | 210.08 | 213.13 | 208.73 | 213.01 | 411,205 | +1.55(+0.73%) |