Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 249.50 | 249.75 | 242.23 | 242.37 | 762,022 | -7.59(-3.04%) |
May 30, 2023 | 250.51 | 250.96 | 247.49 | 249.96 | 241,897 | -0.68(-0.27%) |
May 26, 2023 | 250.09 | 251.40 | 248.89 | 250.64 | 203,201 | +1.55(+0.62%) |
May 25, 2023 | 249.58 | 251.15 | 247.64 | 249.09 | 224,025 | +0.46(+0.18%) |
May 24, 2023 | 251.75 | 251.75 | 247.81 | 248.63 | 253,700 | -3.10(-1.23%) |
May 23, 2023 | 252.46 | 255.28 | 251.24 | 251.73 | 254,126 | -2.76(-1.08%) |
May 22, 2023 | 253.51 | 255.30 | 250.12 | 254.49 | 305,643 | +0.43(+0.17%) |
May 19, 2023 | 256.61 | 257.05 | 253.17 | 254.06 | 1,007,302 | -0.39(-0.15%) |
May 18, 2023 | 252.93 | 257.80 | 251.29 | 254.45 | 316,200 | +5.21(+2.09%) |
May 17, 2023 | 247.60 | 249.78 | 246.62 | 249.24 | 274,721 | +2.84(+1.15%) |
May 16, 2023 | 247.33 | 248.87 | 246.16 | 246.39 | 267,457 | -3.08(-1.23%) |
May 15, 2023 | 248.32 | 249.89 | 246.59 | 249.47 | 218,612 | +1.68(+0.68%) |
May 12, 2023 | 249.19 | 250.11 | 245.87 | 247.80 | 188,133 | +0.01(+0.00%) |
May 11, 2023 | 246.77 | 248.53 | 245.94 | 247.79 | 190,255 | -0.73(-0.30%) |
May 10, 2023 | 250.33 | 250.96 | 245.72 | 248.52 | 247,403 | -0.57(-0.23%) |
May 09, 2023 | 250.86 | 250.86 | 247.52 | 249.09 | 332,266 | -2.41(-0.96%) |
May 08, 2023 | 252.24 | 253.03 | 250.61 | 251.50 | 199,185 | -0.91(-0.36%) |
May 05, 2023 | 252.48 | 253.99 | 250.45 | 252.41 | 238,944 | +2.06(+0.82%) |
May 04, 2023 | 254.21 | 254.21 | 249.81 | 250.35 | 262,501 | -3.57(-1.41%) |
May 03, 2023 | 255.00 | 256.49 | 253.06 | 253.92 | 277,768 | +0.28(+0.11%) |
May 02, 2023 | 253.21 | 254.63 | 250.73 | 253.64 | 257,027 | -0.36(-0.14%) |
May 01, 2023 | 251.22 | 254.91 | 251.22 | 254.00 | 265,586 | +2.94(+1.17%) |
Apr 28, 2023 | 250.52 | 253.33 | 250.28 | 251.06 | 294,215 | +0.01(+0.00%) |
Apr 27, 2023 | 247.61 | 251.15 | 246.83 | 251.05 | 279,818 | +5.10(+2.07%) |
Apr 26, 2023 | 247.03 | 250.22 | 245.57 | 245.95 | 314,650 | -3.60(-1.44%) |
Apr 25, 2023 | 249.80 | 250.68 | 248.73 | 249.55 | 379,818 | -1.23(-0.49%) |
Apr 24, 2023 | 253.78 | 255.06 | 249.00 | 250.78 | 560,354 | -3.77(-1.48%) |
Apr 21, 2023 | 251.63 | 254.82 | 250.88 | 254.54 | 504,267 | +3.99(+1.59%) |
Apr 20, 2023 | 239.05 | 255.37 | 237.81 | 250.56 | 893,889 | +18.51(+7.97%) |
Apr 19, 2023 | 233.75 | 233.75 | 231.38 | 232.05 | 264,519 | -2.39(-1.02%) |
Apr 18, 2023 | 233.72 | 235.46 | 233.15 | 234.44 | 267,753 | +1.59(+0.68%) |
Apr 17, 2023 | 233.24 | 234.58 | 231.21 | 232.85 | 243,576 | +0.64(+0.27%) |
Apr 14, 2023 | 231.68 | 234.69 | 230.87 | 232.22 | 225,290 | +1.00(+0.43%) |
Apr 13, 2023 | 230.03 | 231.63 | 226.72 | 231.22 | 276,070 | +0.95(+0.41%) |
Apr 12, 2023 | 229.91 | 231.57 | 229.35 | 230.27 | 217,238 | +1.98(+0.87%) |
Apr 11, 2023 | 226.97 | 231.15 | 226.77 | 228.29 | 345,675 | +2.44(+1.08%) |
Apr 10, 2023 | 220.86 | 226.50 | 220.66 | 225.85 | 442,061 | +4.50(+2.03%) |
Apr 06, 2023 | 221.59 | 222.00 | 219.38 | 221.35 | 326,489 | -0.99(-0.44%) |
Apr 05, 2023 | 227.54 | 227.72 | 221.84 | 222.33 | 434,392 | -6.78(-2.96%) |
Apr 04, 2023 | 239.05 | 239.05 | 228.61 | 229.12 | 283,064 | -9.58(-4.01%) |
Apr 03, 2023 | 238.02 | 239.76 | 236.51 | 238.70 | 205,739 | -0.24(-0.10%) |
Mar 31, 2023 | 235.51 | 239.07 | 234.65 | 238.94 | 284,116 | +4.82(+2.06%) |
Mar 30, 2023 | 235.58 | 235.58 | 233.72 | 234.12 | 269,319 | +0.35(+0.15%) |
Mar 29, 2023 | 233.49 | 234.14 | 232.25 | 233.77 | 208,182 | +2.21(+0.95%) |
Mar 28, 2023 | 229.25 | 232.90 | 229.25 | 231.57 | 205,053 | +2.15(+0.94%) |
Mar 27, 2023 | 228.82 | 230.83 | 228.01 | 229.42 | 259,397 | +2.58(+1.14%) |
Mar 24, 2023 | 224.26 | 227.26 | 222.64 | 226.84 | 330,004 | +0.62(+0.27%) |
Mar 23, 2023 | 226.13 | 228.67 | 224.87 | 226.22 | 368,152 | +0.09(+0.04%) |
Mar 22, 2023 | 231.44 | 232.78 | 225.99 | 226.14 | 286,153 | -5.25(-2.27%) |
Mar 21, 2023 | 232.64 | 233.61 | 229.80 | 231.38 | 215,610 | +1.94(+0.84%) |
Mar 20, 2023 | 226.42 | 229.51 | 226.41 | 229.45 | 352,226 | +5.17(+2.30%) |
Mar 17, 2023 | 228.21 | 228.21 | 222.99 | 224.28 | 927,644 | -5.33(-2.32%) |
Mar 16, 2023 | 226.64 | 231.12 | 226.04 | 229.61 | 334,991 | +0.86(+0.38%) |
Mar 15, 2023 | 228.99 | 229.95 | 224.70 | 228.75 | 350,814 | -4.26(-1.83%) |
Mar 14, 2023 | 233.54 | 235.82 | 230.11 | 233.01 | 378,041 | +3.10(+1.35%) |
Mar 13, 2023 | 228.93 | 232.22 | 227.83 | 229.91 | 311,515 | -2.52(-1.08%) |
Mar 10, 2023 | 238.89 | 238.89 | 231.97 | 232.43 | 381,440 | -6.55(-2.74%) |
Mar 09, 2023 | 240.12 | 241.31 | 238.64 | 238.98 | 277,535 | -0.15(-0.06%) |
Mar 08, 2023 | 239.73 | 240.38 | 237.17 | 239.13 | 298,099 | +0.08(+0.03%) |
Mar 07, 2023 | 240.58 | 241.83 | 239.00 | 239.05 | 210,690 | -1.25(-0.52%) |
Mar 06, 2023 | 241.91 | 242.74 | 239.85 | 240.30 | 248,499 | -1.75(-0.72%) |
Mar 03, 2023 | 241.56 | 242.61 | 239.54 | 242.05 | 217,447 | +1.14(+0.47%) |
Mar 02, 2023 | 238.25 | 241.47 | 237.73 | 240.91 | 213,386 | +1.58(+0.66%) |