Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 283.25 | 285.46 | 277.10 | 278.53 | 545,806 | -6.33(-2.22%) |
May 30, 2023 | 286.09 | 286.75 | 282.61 | 284.86 | 449,653 | -0.90(-0.31%) |
May 26, 2023 | 282.44 | 286.73 | 281.66 | 285.75 | 441,828 | +4.23(+1.50%) |
May 25, 2023 | 272.11 | 281.61 | 272.11 | 281.52 | 463,816 | +11.37(+4.21%) |
May 24, 2023 | 270.11 | 272.64 | 268.33 | 270.15 | 427,232 | -0.75(-0.28%) |
May 23, 2023 | 275.31 | 276.65 | 270.41 | 270.90 | 253,384 | -6.58(-2.37%) |
May 22, 2023 | 276.64 | 281.10 | 275.84 | 277.48 | 339,780 | +2.44(+0.89%) |
May 19, 2023 | 278.12 | 279.23 | 273.70 | 275.05 | 415,605 | -0.55(-0.20%) |
May 18, 2023 | 270.30 | 276.02 | 268.41 | 275.60 | 318,929 | +5.46(+2.02%) |
May 17, 2023 | 266.40 | 270.52 | 265.29 | 270.14 | 359,314 | +4.85(+1.83%) |
May 16, 2023 | 266.82 | 267.93 | 263.96 | 265.28 | 323,847 | -3.45(-1.28%) |
May 15, 2023 | 268.82 | 269.94 | 266.88 | 268.73 | 465,518 | +0.06(+0.02%) |
May 12, 2023 | 270.08 | 272.67 | 267.38 | 268.67 | 393,356 | +0.76(+0.28%) |
May 11, 2023 | 265.71 | 268.78 | 265.23 | 267.92 | 254,575 | +0.55(+0.21%) |
May 10, 2023 | 267.94 | 268.41 | 262.60 | 267.37 | 312,457 | +1.25(+0.47%) |
May 09, 2023 | 265.10 | 268.02 | 263.64 | 266.12 | 384,007 | +0.35(+0.13%) |
May 08, 2023 | 267.63 | 268.39 | 264.97 | 265.76 | 388,083 | -1.50(-0.56%) |
May 05, 2023 | 267.35 | 269.06 | 265.96 | 267.27 | 327,411 | +2.53(+0.96%) |
May 04, 2023 | 266.95 | 267.27 | 259.64 | 264.73 | 340,547 | -3.69(-1.38%) |
May 03, 2023 | 274.44 | 277.19 | 267.76 | 268.43 | 548,561 | -6.39(-2.33%) |
May 02, 2023 | 267.55 | 275.25 | 264.91 | 274.82 | 705,767 | +6.80(+2.54%) |
May 01, 2023 | 265.19 | 268.75 | 262.35 | 268.02 | 449,412 | +3.48(+1.31%) |
Apr 28, 2023 | 261.63 | 264.60 | 255.01 | 264.55 | 625,820 | +2.29(+0.87%) |
Apr 27, 2023 | 257.76 | 263.55 | 256.83 | 262.26 | 479,500 | +6.85(+2.68%) |
Apr 26, 2023 | 255.19 | 259.03 | 251.69 | 255.41 | 672,048 | +0.60(+0.24%) |
Apr 25, 2023 | 247.46 | 260.79 | 247.19 | 254.81 | 1,703,963 | +26.54(+11.63%) |
Apr 24, 2023 | 226.41 | 229.77 | 226.41 | 228.27 | 401,760 | +1.73(+0.76%) |
Apr 21, 2023 | 227.65 | 228.31 | 225.76 | 226.54 | 246,812 | -0.47(-0.21%) |
Apr 20, 2023 | 226.84 | 229.01 | 225.85 | 227.01 | 248,483 | -1.00(-0.44%) |
Apr 19, 2023 | 229.48 | 232.08 | 225.03 | 228.02 | 340,073 | -1.30(-0.57%) |
Apr 18, 2023 | 228.06 | 230.21 | 227.11 | 229.31 | 315,817 | +1.92(+0.84%) |
Apr 17, 2023 | 224.61 | 227.65 | 223.36 | 227.40 | 248,790 | +3.70(+1.66%) |
Apr 14, 2023 | 222.50 | 226.47 | 222.45 | 223.69 | 157,106 | +1.12(+0.50%) |
Apr 13, 2023 | 222.76 | 223.10 | 217.11 | 222.57 | 283,956 | -0.18(-0.08%) |
Apr 12, 2023 | 222.35 | 225.71 | 221.85 | 222.75 | 312,519 | +2.20(+1.00%) |
Apr 11, 2023 | 221.48 | 222.50 | 220.08 | 220.55 | 454,553 | +0.01(+0.00%) |
Apr 10, 2023 | 216.35 | 220.58 | 215.88 | 220.54 | 427,422 | +3.18(+1.46%) |
Apr 06, 2023 | 220.55 | 221.56 | 216.84 | 217.36 | 351,654 | -2.68(-1.22%) |
Apr 05, 2023 | 224.91 | 225.62 | 217.02 | 220.04 | 442,771 | -6.57(-2.90%) |
Apr 04, 2023 | 240.05 | 240.05 | 225.09 | 226.61 | 612,954 | -13.40(-5.58%) |
Apr 03, 2023 | 239.26 | 240.22 | 237.16 | 240.01 | 287,856 | +1.01(+0.42%) |
Mar 31, 2023 | 237.59 | 239.94 | 236.26 | 239.00 | 344,992 | +3.09(+1.31%) |
Mar 30, 2023 | 237.65 | 237.84 | 235.54 | 235.90 | 218,202 | +0.15(+0.06%) |
Mar 29, 2023 | 234.98 | 236.20 | 233.14 | 235.76 | 334,213 | +3.44(+1.48%) |
Mar 28, 2023 | 229.91 | 234.43 | 229.91 | 232.32 | 271,797 | +2.89(+1.26%) |
Mar 27, 2023 | 228.13 | 230.90 | 225.73 | 229.43 | 537,386 | +3.23(+1.43%) |
Mar 24, 2023 | 224.96 | 226.21 | 221.52 | 226.20 | 365,454 | -1.33(-0.59%) |
Mar 23, 2023 | 231.66 | 234.06 | 226.04 | 227.53 | 355,159 | -4.54(-1.96%) |
Mar 22, 2023 | 237.65 | 238.57 | 231.75 | 232.07 | 211,124 | -5.66(-2.38%) |
Mar 21, 2023 | 240.43 | 241.62 | 236.26 | 237.73 | 248,997 | +0.49(+0.21%) |
Mar 20, 2023 | 232.91 | 238.10 | 232.82 | 237.24 | 413,159 | +6.43(+2.79%) |
Mar 17, 2023 | 235.86 | 235.86 | 229.25 | 230.81 | 566,165 | -6.55(-2.76%) |
Mar 16, 2023 | 229.15 | 237.86 | 228.30 | 237.36 | 360,878 | +7.15(+3.11%) |
Mar 15, 2023 | 236.68 | 237.13 | 226.73 | 230.21 | 406,862 | -11.40(-4.72%) |
Mar 14, 2023 | 237.50 | 243.47 | 236.73 | 241.60 | 445,004 | +8.81(+3.78%) |
Mar 13, 2023 | 232.28 | 235.21 | 230.37 | 232.79 | 330,436 | -2.26(-0.96%) |
Mar 10, 2023 | 242.92 | 242.92 | 234.39 | 235.05 | 435,951 | -7.41(-3.05%) |
Mar 09, 2023 | 247.90 | 249.99 | 242.27 | 242.46 | 226,440 | -4.16(-1.69%) |
Mar 08, 2023 | 245.44 | 247.78 | 244.34 | 246.62 | 394,266 | +1.21(+0.49%) |
Mar 07, 2023 | 248.18 | 248.71 | 244.19 | 245.41 | 202,498 | -2.85(-1.15%) |
Mar 06, 2023 | 248.56 | 252.95 | 247.64 | 248.26 | 245,865 | -0.30(-0.12%) |
Mar 03, 2023 | 246.27 | 249.88 | 244.83 | 248.56 | 365,108 | +3.44(+1.40%) |
Mar 02, 2023 | 244.51 | 246.56 | 242.28 | 245.12 | 304,781 | -0.10(-0.04%) |