Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 226.24 | 227.28 | 220.38 | 222.38 | 371,693 | -6.72(-2.93%) |
May 30, 2023 | 224.36 | 229.67 | 224.36 | 229.09 | 116,059 | +4.88(+2.18%) |
May 26, 2023 | 221.53 | 224.87 | 221.53 | 224.21 | 86,642 | +2.28(+1.03%) |
May 25, 2023 | 220.08 | 223.73 | 217.71 | 221.92 | 121,779 | +0.64(+0.29%) |
May 24, 2023 | 224.28 | 226.05 | 219.50 | 221.28 | 154,874 | -2.47(-1.10%) |
May 23, 2023 | 219.09 | 227.70 | 219.09 | 223.75 | 184,337 | +4.25(+1.94%) |
May 22, 2023 | 220.40 | 220.82 | 218.46 | 219.50 | 111,731 | +0.37(+0.17%) |
May 19, 2023 | 223.86 | 223.86 | 217.21 | 219.13 | 107,700 | -3.42(-1.53%) |
May 18, 2023 | 219.67 | 223.42 | 219.67 | 222.55 | 76,681 | +1.97(+0.89%) |
May 17, 2023 | 216.18 | 221.57 | 216.18 | 220.58 | 84,688 | +5.95(+2.77%) |
May 16, 2023 | 216.42 | 218.13 | 214.62 | 214.63 | 102,848 | -4.86(-2.22%) |
May 15, 2023 | 215.44 | 220.92 | 213.87 | 219.50 | 128,175 | +3.54(+1.64%) |
May 12, 2023 | 217.68 | 219.97 | 215.52 | 215.95 | 134,394 | -1.29(-0.59%) |
May 11, 2023 | 219.43 | 222.58 | 215.92 | 217.24 | 91,444 | -5.13(-2.31%) |
May 10, 2023 | 223.47 | 223.81 | 220.12 | 222.38 | 119,357 | +2.43(+1.11%) |
May 09, 2023 | 218.46 | 221.21 | 217.27 | 219.94 | 99,001 | +0.72(+0.33%) |
May 08, 2023 | 219.59 | 221.41 | 216.99 | 219.22 | 72,297 | +0.48(+0.22%) |
May 05, 2023 | 217.64 | 220.38 | 217.30 | 218.74 | 94,054 | +4.39(+2.05%) |
May 04, 2023 | 216.41 | 217.58 | 212.75 | 214.35 | 192,378 | -3.81(-1.75%) |
May 03, 2023 | 221.53 | 225.66 | 217.66 | 218.17 | 177,167 | -4.04(-1.82%) |
May 02, 2023 | 222.29 | 223.91 | 215.33 | 222.21 | 182,716 | -3.68(-1.63%) |
May 01, 2023 | 224.19 | 232.28 | 224.04 | 225.89 | 123,982 | +2.99(+1.34%) |
Apr 28, 2023 | 221.59 | 224.06 | 221.55 | 222.90 | 164,030 | +0.75(+0.34%) |
Apr 27, 2023 | 219.46 | 223.16 | 216.08 | 222.15 | 119,024 | +2.61(+1.19%) |
Apr 26, 2023 | 218.46 | 223.98 | 214.76 | 219.54 | 243,389 | +0.86(+0.40%) |
Apr 25, 2023 | 224.92 | 224.93 | 218.25 | 218.67 | 165,887 | -7.73(-3.42%) |
Apr 24, 2023 | 226.38 | 230.25 | 225.36 | 226.41 | 105,357 | -0.77(-0.34%) |
Apr 21, 2023 | 226.97 | 227.99 | 222.54 | 227.17 | 150,054 | -0.25(-0.11%) |
Apr 20, 2023 | 226.65 | 231.06 | 225.22 | 227.42 | 145,821 | -1.47(-0.64%) |
Apr 19, 2023 | 224.60 | 230.73 | 221.35 | 228.89 | 286,825 | +1.42(+0.62%) |
Apr 18, 2023 | 224.26 | 227.49 | 224.26 | 227.47 | 96,190 | +4.22(+1.89%) |
Apr 17, 2023 | 226.45 | 226.45 | 221.53 | 223.25 | 81,475 | -3.09(-1.36%) |
Apr 14, 2023 | 224.26 | 226.47 | 222.62 | 226.34 | 74,128 | +4.49(+2.02%) |
Apr 13, 2023 | 223.42 | 223.84 | 218.39 | 221.85 | 177,215 | -0.50(-0.22%) |
Apr 12, 2023 | 228.02 | 228.02 | 217.36 | 222.35 | 162,523 | -3.62(-1.60%) |
Apr 11, 2023 | 220.72 | 228.51 | 220.72 | 225.97 | 186,976 | +7.74(+3.54%) |
Apr 10, 2023 | 214.02 | 221.24 | 214.02 | 218.24 | 98,857 | +2.64(+1.22%) |
Apr 06, 2023 | 217.13 | 218.85 | 214.71 | 215.60 | 119,855 | -2.06(-0.95%) |
Apr 05, 2023 | 216.47 | 217.75 | 212.55 | 217.66 | 157,772 | -0.79(-0.36%) |
Apr 04, 2023 | 224.51 | 224.51 | 217.19 | 218.46 | 112,449 | -4.60(-2.06%) |
Apr 03, 2023 | 225.00 | 226.68 | 219.47 | 223.05 | 216,275 | -1.78(-0.79%) |
Mar 31, 2023 | 220.40 | 225.22 | 220.40 | 224.83 | 171,018 | +4.93(+2.24%) |
Mar 30, 2023 | 215.85 | 221.00 | 215.85 | 219.91 | 105,306 | +5.89(+2.75%) |
Mar 29, 2023 | 211.71 | 214.45 | 209.78 | 214.02 | 167,858 | +2.42(+1.15%) |
Mar 28, 2023 | 210.09 | 213.49 | 209.52 | 211.59 | 163,849 | +1.50(+0.71%) |
Mar 27, 2023 | 209.09 | 210.29 | 206.36 | 210.09 | 120,884 | +3.57(+1.73%) |
Mar 24, 2023 | 200.64 | 206.89 | 197.85 | 206.52 | 152,376 | +4.17(+2.06%) |
Mar 23, 2023 | 205.05 | 208.49 | 198.83 | 202.35 | 124,866 | -2.11(-1.03%) |
Mar 22, 2023 | 208.73 | 213.38 | 204.12 | 204.46 | 121,317 | -2.42(-1.17%) |
Mar 21, 2023 | 208.75 | 212.66 | 206.87 | 206.88 | 166,389 | +3.46(+1.70%) |
Mar 20, 2023 | 203.70 | 210.22 | 202.84 | 203.42 | 185,239 | +3.79(+1.90%) |
Mar 17, 2023 | 201.17 | 203.49 | 197.71 | 199.63 | 508,583 | -4.84(-2.37%) |
Mar 16, 2023 | 195.31 | 205.16 | 193.49 | 204.47 | 185,627 | +5.08(+2.55%) |
Mar 15, 2023 | 197.70 | 200.31 | 192.97 | 199.39 | 266,757 | -5.95(-2.90%) |
Mar 14, 2023 | 214.81 | 214.81 | 202.62 | 205.34 | 151,346 | -2.22(-1.07%) |
Mar 13, 2023 | 210.65 | 213.49 | 207.42 | 207.55 | 180,919 | -10.06(-4.62%) |
Mar 10, 2023 | 222.75 | 222.75 | 212.00 | 217.61 | 137,301 | -7.42(-3.30%) |
Mar 09, 2023 | 224.81 | 230.28 | 223.97 | 225.03 | 159,565 | -0.44(-0.19%) |
Mar 08, 2023 | 225.31 | 230.26 | 224.53 | 225.47 | 154,796 | +1.54(+0.69%) |
Mar 07, 2023 | 224.72 | 228.41 | 223.44 | 223.93 | 83,714 | -1.71(-0.76%) |
Mar 06, 2023 | 229.42 | 230.78 | 223.96 | 225.63 | 134,576 | -5.18(-2.25%) |
Mar 03, 2023 | 229.42 | 231.95 | 227.81 | 230.82 | 87,546 | +2.61(+1.14%) |
Mar 02, 2023 | 225.79 | 230.19 | 224.84 | 228.21 | 108,469 | +1.15(+0.51%) |