Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 225.89 | 226.94 | 220.05 | 222.04 | 372,256 | -6.71(-2.93%) |
May 30, 2023 | 224.03 | 229.32 | 224.03 | 228.74 | 116,235 | +4.88(+2.18%) |
May 26, 2023 | 221.20 | 224.53 | 221.20 | 223.87 | 86,773 | +2.28(+1.03%) |
May 25, 2023 | 219.75 | 223.39 | 217.38 | 221.59 | 121,964 | +0.65(+0.29%) |
May 24, 2023 | 223.94 | 225.71 | 219.17 | 220.94 | 155,108 | -2.47(-1.11%) |
May 23, 2023 | 218.76 | 227.36 | 218.76 | 223.41 | 184,616 | +4.24(+1.94%) |
May 22, 2023 | 220.07 | 220.49 | 218.12 | 219.17 | 111,900 | +0.37(+0.17%) |
May 19, 2023 | 223.52 | 223.52 | 216.89 | 218.80 | 107,863 | -3.41(-1.53%) |
May 18, 2023 | 219.34 | 223.08 | 219.34 | 222.21 | 76,797 | +1.96(+0.89%) |
May 17, 2023 | 215.85 | 221.24 | 215.85 | 220.25 | 84,816 | +5.94(+2.77%) |
May 16, 2023 | 216.09 | 217.80 | 214.30 | 214.31 | 103,004 | -4.86(-2.22%) |
May 15, 2023 | 215.11 | 220.59 | 213.54 | 219.17 | 128,369 | +3.54(+1.64%) |
May 12, 2023 | 217.35 | 219.64 | 215.19 | 215.63 | 134,597 | -1.29(-0.59%) |
May 11, 2023 | 219.10 | 222.24 | 215.59 | 216.92 | 91,583 | -5.13(-2.31%) |
May 10, 2023 | 223.13 | 223.47 | 219.79 | 222.04 | 119,538 | +2.43(+1.11%) |
May 09, 2023 | 218.12 | 220.87 | 216.95 | 219.61 | 99,151 | +0.72(+0.33%) |
May 08, 2023 | 219.26 | 221.08 | 216.66 | 218.89 | 72,406 | +0.48(+0.22%) |
May 05, 2023 | 217.31 | 220.05 | 216.97 | 218.41 | 94,196 | +4.38(+2.05%) |
May 04, 2023 | 216.08 | 217.25 | 212.42 | 214.03 | 192,669 | -3.81(-1.75%) |
May 03, 2023 | 221.20 | 225.31 | 217.33 | 217.84 | 177,435 | -4.03(-1.82%) |
May 02, 2023 | 221.95 | 223.57 | 215.00 | 221.87 | 182,993 | -3.68(-1.63%) |
May 01, 2023 | 223.85 | 231.93 | 223.70 | 225.55 | 124,169 | +2.98(+1.34%) |
Apr 28, 2023 | 221.26 | 223.72 | 221.22 | 222.57 | 164,278 | +0.75(+0.34%) |
Apr 27, 2023 | 219.13 | 222.82 | 215.76 | 221.81 | 119,204 | +2.61(+1.19%) |
Apr 26, 2023 | 218.12 | 223.64 | 214.44 | 219.21 | 243,757 | +0.86(+0.39%) |
Apr 25, 2023 | 224.58 | 224.59 | 217.92 | 218.34 | 166,138 | -7.72(-3.42%) |
Apr 24, 2023 | 226.04 | 229.90 | 225.02 | 226.07 | 105,517 | -0.76(-0.34%) |
Apr 21, 2023 | 226.63 | 227.65 | 222.20 | 226.83 | 150,281 | -0.25(-0.11%) |
Apr 20, 2023 | 226.31 | 230.71 | 224.88 | 227.08 | 146,042 | -1.47(-0.64%) |
Apr 19, 2023 | 224.26 | 230.38 | 221.02 | 228.55 | 287,259 | +1.42(+0.62%) |
Apr 18, 2023 | 223.93 | 227.15 | 223.93 | 227.13 | 96,335 | +4.21(+1.89%) |
Apr 17, 2023 | 226.11 | 226.11 | 221.20 | 222.91 | 81,599 | -3.08(-1.36%) |
Apr 14, 2023 | 223.93 | 226.13 | 222.28 | 226.00 | 74,240 | +4.48(+2.02%) |
Apr 13, 2023 | 223.08 | 223.50 | 218.06 | 221.52 | 177,483 | -0.50(-0.22%) |
Apr 12, 2023 | 227.67 | 227.67 | 217.03 | 222.01 | 162,769 | -3.62(-1.60%) |
Apr 11, 2023 | 220.39 | 228.17 | 220.39 | 225.63 | 187,259 | +7.72(+3.54%) |
Apr 10, 2023 | 213.69 | 220.91 | 213.69 | 217.91 | 99,007 | +2.64(+1.22%) |
Apr 06, 2023 | 216.81 | 218.52 | 214.39 | 215.27 | 120,036 | -2.06(-0.95%) |
Apr 05, 2023 | 216.14 | 217.42 | 212.23 | 217.33 | 158,011 | -0.79(-0.36%) |
Apr 04, 2023 | 224.17 | 224.17 | 216.87 | 218.12 | 112,619 | -4.59(-2.06%) |
Apr 03, 2023 | 224.66 | 226.34 | 219.14 | 222.72 | 216,602 | -1.78(-0.79%) |
Mar 31, 2023 | 220.07 | 224.88 | 220.07 | 224.49 | 171,277 | +4.92(+2.24%) |
Mar 30, 2023 | 215.53 | 220.66 | 215.53 | 219.57 | 105,465 | +5.88(+2.75%) |
Mar 29, 2023 | 211.39 | 214.13 | 209.46 | 213.69 | 168,112 | +2.42(+1.15%) |
Mar 28, 2023 | 209.78 | 213.17 | 209.20 | 211.27 | 164,097 | +1.50(+0.71%) |
Mar 27, 2023 | 208.78 | 209.98 | 206.05 | 209.78 | 121,067 | +3.57(+1.73%) |
Mar 24, 2023 | 200.34 | 206.58 | 197.55 | 206.21 | 152,607 | +4.16(+2.06%) |
Mar 23, 2023 | 204.74 | 208.17 | 198.53 | 202.04 | 125,055 | -2.10(-1.03%) |
Mar 22, 2023 | 208.42 | 213.06 | 203.81 | 204.15 | 121,501 | -2.42(-1.17%) |
Mar 21, 2023 | 208.44 | 212.34 | 206.56 | 206.56 | 166,640 | +3.45(+1.70%) |
Mar 20, 2023 | 203.39 | 209.91 | 202.53 | 203.11 | 185,519 | +3.79(+1.90%) |
Mar 17, 2023 | 200.86 | 203.18 | 197.41 | 199.33 | 509,352 | -4.84(-2.37%) |
Mar 16, 2023 | 195.01 | 204.85 | 193.20 | 204.16 | 185,908 | +5.08(+2.55%) |
Mar 15, 2023 | 197.40 | 200.01 | 192.67 | 199.09 | 267,161 | -5.94(-2.90%) |
Mar 14, 2023 | 214.49 | 214.49 | 202.31 | 205.03 | 151,575 | -2.21(-1.07%) |
Mar 13, 2023 | 210.33 | 213.17 | 207.11 | 207.24 | 181,192 | -10.04(-4.62%) |
Mar 10, 2023 | 222.42 | 222.42 | 211.68 | 217.28 | 137,509 | -7.41(-3.30%) |
Mar 09, 2023 | 224.47 | 229.93 | 223.63 | 224.69 | 159,806 | -0.44(-0.19%) |
Mar 08, 2023 | 224.97 | 229.91 | 224.19 | 225.12 | 155,030 | +1.54(+0.69%) |
Mar 07, 2023 | 224.38 | 228.06 | 223.10 | 223.59 | 83,841 | -1.71(-0.76%) |
Mar 06, 2023 | 229.07 | 230.43 | 223.62 | 225.29 | 134,780 | -5.17(-2.25%) |
Mar 03, 2023 | 229.07 | 231.60 | 227.47 | 230.47 | 87,679 | +2.61(+1.14%) |
Mar 02, 2023 | 225.45 | 229.84 | 224.50 | 227.86 | 108,633 | +1.15(+0.51%) |