Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 261.08 | 261.48 | 250.64 | 254.03 | 272,641 | -9.98(-3.78%) |
May 30, 2023 | 272.10 | 272.10 | 263.48 | 264.01 | 80,059 | -5.41(-2.01%) |
May 26, 2023 | 263.06 | 269.97 | 263.06 | 269.41 | 71,039 | +7.29(+2.78%) |
May 25, 2023 | 260.47 | 264.22 | 259.47 | 262.12 | 68,821 | +3.88(+1.50%) |
May 24, 2023 | 261.00 | 261.00 | 254.42 | 258.24 | 72,781 | -4.15(-1.58%) |
May 23, 2023 | 265.89 | 268.65 | 262.34 | 262.39 | 53,165 | -4.80(-1.80%) |
May 22, 2023 | 265.81 | 267.49 | 264.08 | 267.19 | 74,438 | +1.79(+0.68%) |
May 19, 2023 | 268.77 | 268.84 | 264.17 | 265.40 | 70,257 | -0.65(-0.25%) |
May 18, 2023 | 263.17 | 269.51 | 263.17 | 266.05 | 105,587 | +2.49(+0.94%) |
May 17, 2023 | 258.44 | 264.20 | 257.36 | 263.57 | 63,401 | +6.89(+2.68%) |
May 16, 2023 | 257.14 | 258.41 | 253.99 | 256.68 | 65,880 | -1.70(-0.66%) |
May 15, 2023 | 252.56 | 258.49 | 251.61 | 258.38 | 46,838 | +6.03(+2.39%) |
May 12, 2023 | 253.81 | 254.84 | 250.14 | 252.35 | 31,346 | -1.45(-0.57%) |
May 11, 2023 | 254.70 | 254.70 | 252.03 | 253.81 | 37,060 | -0.94(-0.37%) |
May 10, 2023 | 255.17 | 255.24 | 251.37 | 254.75 | 59,766 | +2.50(+0.99%) |
May 09, 2023 | 255.01 | 255.56 | 251.09 | 252.24 | 80,735 | -4.67(-1.82%) |
May 08, 2023 | 260.90 | 260.90 | 255.88 | 256.92 | 64,227 | -3.55(-1.36%) |
May 05, 2023 | 261.45 | 262.08 | 256.52 | 260.47 | 88,009 | +2.92(+1.13%) |
May 04, 2023 | 260.25 | 261.81 | 254.73 | 257.55 | 134,257 | -3.29(-1.26%) |
May 03, 2023 | 245.74 | 265.85 | 245.74 | 260.83 | 217,677 | +19.84(+8.23%) |
May 02, 2023 | 239.45 | 243.30 | 238.35 | 241.00 | 126,799 | -0.30(-0.12%) |
May 01, 2023 | 239.42 | 243.55 | 239.42 | 241.29 | 54,802 | +1.50(+0.63%) |
Apr 28, 2023 | 238.64 | 241.21 | 238.37 | 239.79 | 58,642 | +1.47(+0.61%) |
Apr 27, 2023 | 238.19 | 238.59 | 234.38 | 238.32 | 61,384 | +1.86(+0.79%) |
Apr 26, 2023 | 241.90 | 241.93 | 235.74 | 236.46 | 91,232 | -6.26(-2.58%) |
Apr 25, 2023 | 243.87 | 244.05 | 241.04 | 242.72 | 106,426 | -2.47(-1.01%) |
Apr 24, 2023 | 242.10 | 245.84 | 242.10 | 245.19 | 85,889 | +1.97(+0.81%) |
Apr 21, 2023 | 248.18 | 248.18 | 241.71 | 243.22 | 84,165 | -5.01(-2.02%) |
Apr 20, 2023 | 246.62 | 248.70 | 244.18 | 248.22 | 62,699 | +0.25(+0.10%) |
Apr 19, 2023 | 247.54 | 248.37 | 244.98 | 247.98 | 87,233 | -1.66(-0.67%) |
Apr 18, 2023 | 255.23 | 255.23 | 249.12 | 249.64 | 73,110 | -3.47(-1.37%) |
Apr 17, 2023 | 252.38 | 254.38 | 251.49 | 253.11 | 58,034 | +0.67(+0.27%) |
Apr 14, 2023 | 253.26 | 256.67 | 250.42 | 252.44 | 88,124 | -0.96(-0.38%) |
Apr 13, 2023 | 252.83 | 254.53 | 248.77 | 253.40 | 77,070 | +0.99(+0.39%) |
Apr 12, 2023 | 256.87 | 258.86 | 252.18 | 252.41 | 108,963 | -2.48(-0.97%) |
Apr 11, 2023 | 254.32 | 257.28 | 252.95 | 254.90 | 65,036 | +2.49(+0.99%) |
Apr 10, 2023 | 246.91 | 254.00 | 245.01 | 252.40 | 85,477 | +4.35(+1.75%) |
Apr 06, 2023 | 249.78 | 250.36 | 245.10 | 248.06 | 111,481 | -1.72(-0.69%) |
Apr 05, 2023 | 255.58 | 257.08 | 249.39 | 249.78 | 145,496 | -7.31(-2.84%) |
Apr 04, 2023 | 266.14 | 266.14 | 255.18 | 257.08 | 73,487 | -7.58(-2.87%) |
Apr 03, 2023 | 264.76 | 265.59 | 262.28 | 264.67 | 76,859 | -0.71(-0.27%) |
Mar 31, 2023 | 263.88 | 266.54 | 263.42 | 265.38 | 77,113 | +3.27(+1.25%) |
Mar 30, 2023 | 264.94 | 267.96 | 261.02 | 262.11 | 79,485 | +0.33(+0.12%) |
Mar 29, 2023 | 258.46 | 263.97 | 257.80 | 261.79 | 78,314 | +6.43(+2.52%) |
Mar 28, 2023 | 255.76 | 257.34 | 252.87 | 255.35 | 98,183 | -0.41(-0.16%) |
Mar 27, 2023 | 262.81 | 262.92 | 255.50 | 255.76 | 77,040 | -4.34(-1.67%) |
Mar 24, 2023 | 253.81 | 260.54 | 252.00 | 260.10 | 149,057 | +3.24(+1.26%) |
Mar 23, 2023 | 254.76 | 259.08 | 253.90 | 256.87 | 99,265 | +4.30(+1.70%) |
Mar 22, 2023 | 256.26 | 258.94 | 251.22 | 252.57 | 67,325 | -4.48(-1.74%) |
Mar 21, 2023 | 258.83 | 260.05 | 253.71 | 257.05 | 66,986 | +2.53(+1.00%) |
Mar 20, 2023 | 250.70 | 255.10 | 250.27 | 254.52 | 76,696 | +5.54(+2.23%) |
Mar 17, 2023 | 253.74 | 254.09 | 246.65 | 248.98 | 185,893 | -5.99(-2.35%) |
Mar 16, 2023 | 246.80 | 255.97 | 244.10 | 254.97 | 95,581 | +6.93(+2.79%) |
Mar 15, 2023 | 254.57 | 253.78 | 245.63 | 248.04 | 112,955 | -12.53(-4.81%) |
Mar 14, 2023 | 260.81 | 263.07 | 255.37 | 260.57 | 109,945 | +4.90(+1.92%) |
Mar 13, 2023 | 254.00 | 258.39 | 250.03 | 255.67 | 63,345 | -2.10(-0.81%) |
Mar 10, 2023 | 262.45 | 262.45 | 254.45 | 257.77 | 80,618 | -4.13(-1.58%) |
Mar 09, 2023 | 267.02 | 268.61 | 260.96 | 261.89 | 59,411 | -3.59(-1.35%) |
Mar 08, 2023 | 261.09 | 265.81 | 259.35 | 265.49 | 59,985 | +5.26(+2.02%) |
Mar 07, 2023 | 265.91 | 267.94 | 258.46 | 260.23 | 46,338 | -6.12(-2.30%) |
Mar 06, 2023 | 270.33 | 272.82 | 265.14 | 266.35 | 153,976 | -3.85(-1.42%) |
Mar 03, 2023 | 266.39 | 270.73 | 265.40 | 270.20 | 98,176 | +5.37(+2.03%) |
Mar 02, 2023 | 257.81 | 264.94 | 257.32 | 264.83 | 79,093 | +4.97(+1.91%) |