Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 230.06 | 234.62 | 229.32 | 232.90 | 440,317 | +2.67(+1.16%) |
May 30, 2023 | 230.46 | 232.60 | 229.04 | 230.23 | 182,585 | -0.29(-0.12%) |
May 26, 2023 | 231.97 | 233.48 | 230.09 | 230.52 | 187,959 | -0.81(-0.35%) |
May 25, 2023 | 229.38 | 231.59 | 226.14 | 231.33 | 264,376 | +0.08(+0.03%) |
May 24, 2023 | 233.95 | 233.95 | 230.74 | 231.25 | 211,442 | -4.15(-1.76%) |
May 23, 2023 | 241.87 | 242.71 | 234.69 | 235.40 | 197,235 | -8.01(-3.29%) |
May 22, 2023 | 241.69 | 245.10 | 241.48 | 243.41 | 187,248 | +1.55(+0.64%) |
May 19, 2023 | 244.39 | 245.64 | 241.20 | 241.86 | 196,560 | -1.40(-0.58%) |
May 18, 2023 | 243.94 | 244.42 | 241.10 | 243.26 | 198,787 | -0.29(-0.12%) |
May 17, 2023 | 245.50 | 245.50 | 239.78 | 243.54 | 208,569 | -1.22(-0.50%) |
May 16, 2023 | 244.81 | 246.41 | 243.78 | 244.76 | 181,853 | -1.59(-0.64%) |
May 15, 2023 | 248.13 | 248.72 | 245.93 | 246.35 | 161,452 | -1.27(-0.51%) |
May 12, 2023 | 247.48 | 249.15 | 245.71 | 247.62 | 243,032 | +0.24(+0.10%) |
May 11, 2023 | 246.26 | 247.62 | 242.88 | 247.38 | 215,150 | +0.18(+0.07%) |
May 10, 2023 | 250.66 | 250.66 | 242.44 | 247.21 | 290,066 | -2.46(-0.98%) |
May 09, 2023 | 256.35 | 256.35 | 248.72 | 249.66 | 358,432 | -7.12(-2.77%) |
May 08, 2023 | 254.48 | 257.13 | 246.92 | 256.79 | 426,243 | +1.22(+0.48%) |
May 05, 2023 | 248.66 | 255.93 | 248.50 | 255.57 | 441,386 | +8.97(+3.64%) |
May 04, 2023 | 258.59 | 258.59 | 242.21 | 246.60 | 896,301 | -23.01(-8.53%) |
May 03, 2023 | 268.62 | 273.88 | 265.99 | 269.61 | 445,976 | +3.39(+1.27%) |
May 02, 2023 | 271.14 | 273.09 | 265.69 | 266.22 | 319,698 | -5.36(-1.97%) |
May 01, 2023 | 268.99 | 273.65 | 268.59 | 271.58 | 264,661 | +1.57(+0.58%) |
Apr 28, 2023 | 266.76 | 271.49 | 266.76 | 270.00 | 286,741 | +3.82(+1.44%) |
Apr 27, 2023 | 262.38 | 267.36 | 261.25 | 266.18 | 216,004 | +2.95(+1.12%) |
Apr 26, 2023 | 260.60 | 263.94 | 259.24 | 263.23 | 328,825 | -2.64(-0.99%) |
Apr 25, 2023 | 265.26 | 267.68 | 265.03 | 265.86 | 164,662 | -0.97(-0.36%) |
Apr 24, 2023 | 267.78 | 270.71 | 266.45 | 266.83 | 158,161 | +0.11(+0.04%) |
Apr 21, 2023 | 266.39 | 268.80 | 265.88 | 266.72 | 266,488 | +1.66(+0.63%) |
Apr 20, 2023 | 265.07 | 265.74 | 261.75 | 265.06 | 298,315 | -0.95(-0.36%) |
Apr 19, 2023 | 256.37 | 266.99 | 255.60 | 266.01 | 477,565 | +8.72(+3.39%) |
Apr 18, 2023 | 259.54 | 260.65 | 255.74 | 257.29 | 252,261 | -0.95(-0.37%) |
Apr 17, 2023 | 261.95 | 261.95 | 255.53 | 258.24 | 222,092 | -3.15(-1.21%) |
Apr 14, 2023 | 259.97 | 262.32 | 258.04 | 261.39 | 158,165 | +1.12(+0.43%) |
Apr 13, 2023 | 260.89 | 262.63 | 258.01 | 260.27 | 259,887 | +1.14(+0.44%) |
Apr 12, 2023 | 266.17 | 266.89 | 258.36 | 259.13 | 242,385 | -4.90(-1.86%) |
Apr 11, 2023 | 260.48 | 264.75 | 259.00 | 264.04 | 213,595 | +4.85(+1.87%) |
Apr 10, 2023 | 258.19 | 260.19 | 256.95 | 259.18 | 156,982 | -0.88(-0.34%) |
Apr 06, 2023 | 260.07 | 262.31 | 256.65 | 260.07 | 314,944 | +0.32(+0.12%) |
Apr 05, 2023 | 253.81 | 260.63 | 251.79 | 259.75 | 334,219 | +6.02(+2.37%) |
Apr 04, 2023 | 250.19 | 254.05 | 249.68 | 253.72 | 194,799 | +4.21(+1.69%) |
Apr 03, 2023 | 250.09 | 251.26 | 247.78 | 249.51 | 222,170 | -1.46(-0.58%) |
Mar 31, 2023 | 247.69 | 251.30 | 246.84 | 250.97 | 213,847 | +4.32(+1.75%) |
Mar 30, 2023 | 246.62 | 248.23 | 245.22 | 246.65 | 203,376 | +2.60(+1.06%) |
Mar 29, 2023 | 245.33 | 246.87 | 243.68 | 244.06 | 293,001 | -0.03(-0.01%) |
Mar 28, 2023 | 243.87 | 246.54 | 243.31 | 244.09 | 246,515 | -0.65(-0.27%) |
Mar 27, 2023 | 249.11 | 251.34 | 244.52 | 244.74 | 341,918 | -1.89(-0.77%) |
Mar 24, 2023 | 238.78 | 246.85 | 237.07 | 246.63 | 290,773 | +7.52(+3.14%) |
Mar 23, 2023 | 239.48 | 243.51 | 238.40 | 239.11 | 346,211 | +0.53(+0.22%) |
Mar 22, 2023 | 242.69 | 244.76 | 238.42 | 238.58 | 499,292 | -4.03(-1.66%) |
Mar 21, 2023 | 236.47 | 243.69 | 235.14 | 242.61 | 561,914 | +7.48(+3.18%) |
Mar 20, 2023 | 232.69 | 235.56 | 231.93 | 235.13 | 296,361 | +1.47(+0.63%) |
Mar 17, 2023 | 230.01 | 234.74 | 227.56 | 233.66 | 636,396 | +3.59(+1.56%) |
Mar 16, 2023 | 221.43 | 232.96 | 220.07 | 230.07 | 599,602 | +6.67(+2.98%) |
Mar 15, 2023 | 221.02 | 224.47 | 220.04 | 223.41 | 468,836 | -1.56(-0.69%) |
Mar 14, 2023 | 224.58 | 228.96 | 221.95 | 224.96 | 694,157 | +3.99(+1.81%) |
Mar 13, 2023 | 219.05 | 224.78 | 219.05 | 220.97 | 364,722 | +0.15(+0.07%) |
Mar 10, 2023 | 226.57 | 227.19 | 219.43 | 220.82 | 398,250 | -5.91(-2.61%) |
Mar 09, 2023 | 226.70 | 229.74 | 225.65 | 226.74 | 468,541 | +1.26(+0.56%) |
Mar 08, 2023 | 227.19 | 228.25 | 224.86 | 225.48 | 253,221 | -2.77(-1.22%) |
Mar 07, 2023 | 231.38 | 232.19 | 226.03 | 228.25 | 422,839 | -3.25(-1.40%) |
Mar 06, 2023 | 236.99 | 237.78 | 231.32 | 231.50 | 243,066 | -5.48(-2.31%) |
Mar 03, 2023 | 235.79 | 237.44 | 233.21 | 236.98 | 350,670 | +3.49(+1.49%) |
Mar 02, 2023 | 229.39 | 233.53 | 228.64 | 233.49 | 254,933 | +2.33(+1.01%) |