Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 237.84 | 238.46 | 236.93 | 237.76 | 121,107 | -1.12(-0.47%) |
May 30, 2023 | 240.20 | 240.49 | 238.12 | 238.88 | 104,199 | +0.13(+0.05%) |
May 26, 2023 | 236.17 | 239.17 | 236.17 | 238.75 | 121,164 | +3.12(+1.32%) |
May 25, 2023 | 235.45 | 236.61 | 234.28 | 235.63 | 153,176 | +3.61(+1.55%) |
May 24, 2023 | 232.43 | 232.92 | 231.35 | 232.03 | 87,185 | -1.40(-0.60%) |
May 23, 2023 | 235.27 | 235.46 | 233.15 | 233.42 | 121,071 | -2.72(-1.15%) |
May 22, 2023 | 235.88 | 237.12 | 235.77 | 236.15 | 120,375 | +0.03(+0.01%) |
May 19, 2023 | 236.58 | 237.17 | 235.59 | 236.12 | 159,820 | -0.03(-0.01%) |
May 18, 2023 | 233.64 | 236.26 | 233.59 | 236.15 | 198,937 | +2.43(+1.04%) |
May 17, 2023 | 232.17 | 234.01 | 231.22 | 233.72 | 157,783 | +2.48(+1.07%) |
May 16, 2023 | 231.51 | 232.31 | 231.24 | 231.24 | 71,924 | -0.82(-0.35%) |
May 15, 2023 | 232.03 | 232.21 | 230.87 | 232.06 | 72,155 | +0.19(+0.08%) |
May 12, 2023 | 232.46 | 232.85 | 230.41 | 231.88 | 68,969 | -0.12(-0.05%) |
May 11, 2023 | 231.76 | 232.06 | 230.63 | 232.00 | 69,638 | +0.17(+0.07%) |
May 10, 2023 | 231.87 | 232.36 | 229.62 | 231.83 | 84,561 | +1.53(+0.66%) |
May 09, 2023 | 230.50 | 231.22 | 230.21 | 230.30 | 47,718 | -1.20(-0.52%) |
May 08, 2023 | 231.25 | 231.61 | 230.69 | 231.50 | 78,105 | +0.38(+0.16%) |
May 05, 2023 | 228.78 | 231.85 | 228.78 | 231.12 | 80,094 | +4.65(+2.05%) |
May 04, 2023 | 227.11 | 227.43 | 225.83 | 226.48 | 82,384 | -1.36(-0.60%) |
May 03, 2023 | 229.37 | 230.88 | 227.75 | 227.83 | 100,733 | -1.39(-0.61%) |
May 02, 2023 | 231.44 | 231.44 | 227.69 | 229.22 | 90,364 | -2.52(-1.09%) |
May 01, 2023 | 231.30 | 232.57 | 231.30 | 231.74 | 72,781 | +0.03(+0.01%) |
Apr 28, 2023 | 229.37 | 231.71 | 229.37 | 231.71 | 215,740 | +2.01(+0.88%) |
Apr 27, 2023 | 226.83 | 229.94 | 226.60 | 229.70 | 88,853 | +3.81(+1.68%) |
Apr 26, 2023 | 227.29 | 227.56 | 225.55 | 225.89 | 112,181 | -0.59(-0.26%) |
Apr 25, 2023 | 229.08 | 229.48 | 226.47 | 226.49 | 240,508 | -3.53(-1.53%) |
Apr 24, 2023 | 229.43 | 230.18 | 228.78 | 230.01 | 65,920 | +0.35(+0.15%) |
Apr 21, 2023 | 229.80 | 229.91 | 228.69 | 229.67 | 149,569 | +0.07(+0.03%) |
Apr 20, 2023 | 228.69 | 230.56 | 228.61 | 229.60 | 74,956 | -1.21(-0.52%) |
Apr 19, 2023 | 229.60 | 231.20 | 229.55 | 230.81 | 72,611 | -0.11(-0.05%) |
Apr 18, 2023 | 231.63 | 231.86 | 230.33 | 230.92 | 76,941 | +0.25(+0.11%) |
Apr 17, 2023 | 230.33 | 230.79 | 229.24 | 230.67 | 97,345 | -0.07(-0.03%) |
Apr 14, 2023 | 230.68 | 231.93 | 229.25 | 230.74 | 67,425 | -0.62(-0.27%) |
Apr 13, 2023 | 228.59 | 231.53 | 228.59 | 231.36 | 56,541 | +3.71(+1.63%) |
Apr 12, 2023 | 229.74 | 229.96 | 227.48 | 227.66 | 71,838 | -0.99(-0.43%) |
Apr 11, 2023 | 229.26 | 229.45 | 228.31 | 228.65 | 66,299 | -0.39(-0.17%) |
Apr 10, 2023 | 227.53 | 229.03 | 226.74 | 229.03 | 139,861 | -0.11(-0.05%) |
Apr 06, 2023 | 227.60 | 229.30 | 226.87 | 229.14 | 58,194 | +1.11(+0.49%) |
Apr 05, 2023 | 228.29 | 228.61 | 226.97 | 228.03 | 101,530 | -0.75(-0.33%) |
Apr 04, 2023 | 230.36 | 230.36 | 228.16 | 228.78 | 103,640 | -1.14(-0.50%) |
Apr 03, 2023 | 228.27 | 230.03 | 228.20 | 229.93 | 100,069 | +1.56(+0.68%) |
Mar 31, 2023 | 225.57 | 228.46 | 225.57 | 228.37 | 105,218 | +3.38(+1.50%) |
Mar 30, 2023 | 224.86 | 225.10 | 224.03 | 224.99 | 108,484 | +1.30(+0.58%) |
Mar 29, 2023 | 223.05 | 223.80 | 222.33 | 223.69 | 132,168 | +2.86(+1.30%) |
Mar 28, 2023 | 221.14 | 221.14 | 219.69 | 220.83 | 86,037 | -0.73(-0.33%) |
Mar 27, 2023 | 222.61 | 223.09 | 221.14 | 221.56 | 130,102 | -0.17(-0.08%) |
Mar 24, 2023 | 219.82 | 221.81 | 218.64 | 221.73 | 139,232 | +1.05(+0.48%) |
Mar 23, 2023 | 221.51 | 223.78 | 219.11 | 220.68 | 176,296 | +1.18(+0.54%) |
Mar 22, 2023 | 222.66 | 225.22 | 219.50 | 219.50 | 128,801 | -3.11(-1.40%) |
Mar 21, 2023 | 220.94 | 222.87 | 220.42 | 222.61 | 104,270 | +3.18(+1.45%) |
Mar 20, 2023 | 217.54 | 219.74 | 217.18 | 219.43 | 149,917 | +2.26(+1.04%) |
Mar 17, 2023 | 219.04 | 219.76 | 216.58 | 217.17 | 172,287 | -1.84(-0.84%) |
Mar 16, 2023 | 213.83 | 219.24 | 213.71 | 219.01 | 175,264 | +3.88(+1.80%) |
Mar 15, 2023 | 213.33 | 215.27 | 212.07 | 215.12 | 263,717 | -0.92(-0.43%) |
Mar 14, 2023 | 214.44 | 216.69 | 213.35 | 216.04 | 109,453 | +3.79(+1.79%) |
Mar 13, 2023 | 209.93 | 215.09 | 209.49 | 212.25 | 155,979 | +0.62(+0.29%) |
Mar 10, 2023 | 214.59 | 215.41 | 210.97 | 211.63 | 183,168 | -2.96(-1.38%) |
Mar 09, 2023 | 218.51 | 219.83 | 214.15 | 214.59 | 93,905 | -3.56(-1.63%) |
Mar 08, 2023 | 217.94 | 218.42 | 216.83 | 218.15 | 79,979 | +0.48(+0.22%) |
Mar 07, 2023 | 220.81 | 220.86 | 217.39 | 217.66 | 95,691 | -3.24(-1.47%) |
Mar 06, 2023 | 220.66 | 222.32 | 220.61 | 220.90 | 82,191 | +0.83(+0.38%) |
Mar 03, 2023 | 217.31 | 220.20 | 217.21 | 220.07 | 105,030 | +3.58(+1.65%) |
Mar 02, 2023 | 213.56 | 216.98 | 213.37 | 216.50 | 89,440 | +1.49(+0.69%) |