Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 234.98 | 241.07 | 234.77 | 240.39 | 2,072,968 | +5.85(+2.49%) |
May 30, 2023 | 234.39 | 236.01 | 232.92 | 234.54 | 1,608,263 | +4.14(+1.80%) |
May 26, 2023 | 230.05 | 231.69 | 229.31 | 230.41 | 890,991 | +0.73(+0.32%) |
May 25, 2023 | 228.87 | 230.60 | 226.03 | 229.67 | 1,219,352 | -0.16(-0.07%) |
May 24, 2023 | 233.87 | 233.87 | 229.72 | 229.83 | 1,199,681 | -3.57(-1.53%) |
May 23, 2023 | 232.50 | 235.29 | 231.67 | 233.40 | 1,303,488 | +0.44(+0.19%) |
May 22, 2023 | 233.12 | 234.46 | 232.45 | 232.96 | 1,733,997 | +0.17(+0.07%) |
May 19, 2023 | 230.90 | 233.58 | 230.52 | 232.79 | 1,380,295 | +3.11(+1.35%) |
May 18, 2023 | 228.06 | 230.49 | 227.24 | 229.68 | 1,503,509 | +1.41(+0.62%) |
May 17, 2023 | 223.99 | 229.08 | 223.06 | 228.27 | 1,373,988 | +3.99(+1.78%) |
May 16, 2023 | 227.74 | 227.74 | 223.76 | 224.28 | 1,263,056 | -3.60(-1.58%) |
May 15, 2023 | 226.84 | 227.90 | 224.97 | 227.88 | 1,348,591 | +2.55(+1.13%) |
May 12, 2023 | 222.22 | 225.63 | 221.09 | 225.33 | 980,714 | +2.85(+1.28%) |
May 11, 2023 | 221.07 | 222.66 | 220.63 | 222.48 | 1,790,998 | -1.31(-0.58%) |
May 10, 2023 | 223.54 | 224.70 | 222.34 | 223.79 | 679,568 | +0.72(+0.32%) |
May 09, 2023 | 225.14 | 226.44 | 223.04 | 223.06 | 755,989 | -2.71(-1.20%) |
May 08, 2023 | 220.33 | 226.33 | 220.09 | 225.78 | 1,234,754 | +4.71(+2.13%) |
May 05, 2023 | 220.15 | 221.15 | 219.52 | 221.07 | 1,075,321 | +1.02(+0.46%) |
May 04, 2023 | 223.09 | 223.27 | 219.45 | 220.05 | 1,052,983 | -3.06(-1.37%) |
May 03, 2023 | 226.84 | 227.21 | 222.84 | 223.10 | 998,925 | -2.15(-0.95%) |
May 02, 2023 | 226.16 | 226.84 | 222.66 | 225.25 | 1,053,846 | -1.65(-0.73%) |
May 01, 2023 | 225.47 | 228.15 | 225.10 | 226.90 | 984,651 | +0.75(+0.33%) |
Apr 28, 2023 | 224.45 | 226.15 | 222.88 | 226.15 | 705,577 | +0.90(+0.40%) |
Apr 27, 2023 | 221.90 | 225.80 | 220.77 | 225.25 | 891,537 | +3.08(+1.38%) |
Apr 26, 2023 | 222.28 | 223.75 | 221.74 | 222.18 | 517,456 | -1.07(-0.48%) |
Apr 25, 2023 | 221.11 | 224.05 | 220.70 | 223.25 | 581,978 | +2.12(+0.96%) |
Apr 24, 2023 | 223.62 | 224.01 | 220.16 | 221.13 | 838,858 | -2.03(-0.91%) |
Apr 21, 2023 | 225.00 | 225.41 | 222.22 | 223.16 | 618,897 | -0.50(-0.22%) |
Apr 20, 2023 | 224.21 | 225.40 | 222.74 | 223.66 | 738,908 | -0.91(-0.40%) |
Apr 19, 2023 | 224.21 | 224.85 | 223.03 | 224.57 | 754,410 | +0.51(+0.23%) |
Apr 18, 2023 | 226.29 | 226.40 | 220.28 | 224.06 | 1,225,350 | -2.30(-1.01%) |
Apr 17, 2023 | 225.37 | 226.41 | 222.98 | 226.35 | 1,070,121 | +1.43(+0.64%) |
Apr 14, 2023 | 222.50 | 225.33 | 221.80 | 224.93 | 1,321,726 | +2.00(+0.90%) |
Apr 13, 2023 | 223.04 | 223.76 | 221.88 | 222.93 | 1,027,523 | -0.22(-0.10%) |
Apr 12, 2023 | 224.76 | 225.24 | 222.91 | 223.14 | 1,074,926 | -1.72(-0.76%) |
Apr 11, 2023 | 220.83 | 226.61 | 220.82 | 224.86 | 1,277,860 | +3.51(+1.59%) |
Apr 10, 2023 | 222.68 | 223.42 | 219.81 | 221.35 | 1,738,653 | -0.04(-0.02%) |
Apr 06, 2023 | 220.76 | 223.22 | 217.81 | 221.39 | 2,057,622 | +3.15(+1.45%) |
Apr 05, 2023 | 216.95 | 218.67 | 214.94 | 218.23 | 1,541,071 | +3.16(+1.47%) |
Apr 04, 2023 | 222.03 | 223.70 | 213.91 | 215.07 | 2,737,452 | -7.09(-3.19%) |
Apr 03, 2023 | 222.73 | 224.14 | 221.52 | 222.16 | 1,188,449 | -0.46(-0.21%) |
Mar 31, 2023 | 223.70 | 223.71 | 221.39 | 222.62 | 1,262,803 | +0.97(+0.44%) |
Mar 30, 2023 | 221.59 | 222.63 | 220.40 | 221.65 | 1,298,880 | +1.21(+0.55%) |
Mar 29, 2023 | 217.47 | 220.53 | 217.26 | 220.44 | 873,500 | +4.34(+2.01%) |
Mar 28, 2023 | 216.13 | 217.56 | 216.07 | 216.10 | 732,186 | -0.21(-0.10%) |
Mar 27, 2023 | 216.17 | 217.25 | 215.63 | 216.31 | 849,528 | +1.52(+0.71%) |
Mar 24, 2023 | 213.04 | 215.52 | 211.57 | 214.79 | 949,380 | +2.92(+1.38%) |
Mar 23, 2023 | 210.58 | 212.98 | 210.58 | 211.88 | 932,261 | +0.84(+0.40%) |
Mar 22, 2023 | 213.09 | 214.84 | 211.02 | 211.04 | 722,655 | -2.00(-0.94%) |
Mar 21, 2023 | 212.82 | 213.41 | 210.78 | 213.04 | 926,283 | +0.76(+0.36%) |
Mar 20, 2023 | 208.72 | 213.02 | 208.42 | 212.28 | 1,151,408 | +4.44(+2.13%) |
Mar 17, 2023 | 211.89 | 211.89 | 207.11 | 207.85 | 2,646,156 | -4.68(-2.20%) |
Mar 16, 2023 | 211.00 | 214.01 | 210.48 | 212.53 | 866,670 | -0.37(-0.18%) |
Mar 15, 2023 | 209.69 | 213.12 | 209.62 | 212.90 | 1,024,879 | +0.97(+0.46%) |
Mar 14, 2023 | 210.78 | 212.55 | 209.49 | 211.94 | 1,313,930 | +3.99(+1.92%) |
Mar 13, 2023 | 208.92 | 210.77 | 207.28 | 207.94 | 1,972,897 | -0.99(-0.47%) |
Mar 10, 2023 | 212.67 | 213.06 | 208.03 | 208.93 | 1,322,188 | -3.74(-1.76%) |
Mar 09, 2023 | 217.64 | 217.80 | 211.99 | 212.68 | 883,593 | -3.45(-1.60%) |
Mar 08, 2023 | 215.54 | 217.06 | 214.40 | 216.12 | 983,097 | +0.08(+0.04%) |
Mar 07, 2023 | 217.37 | 218.10 | 215.92 | 216.05 | 818,496 | -1.30(-0.60%) |
Mar 06, 2023 | 218.56 | 219.64 | 217.30 | 217.35 | 841,428 | -2.67(-1.21%) |
Mar 03, 2023 | 219.07 | 220.70 | 217.78 | 220.02 | 733,702 | +1.49(+0.68%) |
Mar 02, 2023 | 216.23 | 219.07 | 215.72 | 218.53 | 745,807 | +2.01(+0.93%) |