Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 218.39 | 218.56 | 214.06 | 216.15 | 412,745 | -2.76(-1.26%) |
May 30, 2023 | 219.91 | 219.99 | 218.28 | 218.91 | 253,793 | -0.11(-0.05%) |
May 26, 2023 | 215.23 | 219.14 | 215.23 | 219.02 | 181,675 | +3.64(+1.69%) |
May 25, 2023 | 212.12 | 216.44 | 211.06 | 215.38 | 258,992 | +3.32(+1.57%) |
May 24, 2023 | 217.46 | 219.11 | 211.56 | 212.06 | 305,153 | -5.73(-2.63%) |
May 23, 2023 | 215.19 | 219.49 | 207.20 | 217.79 | 533,112 | +3.31(+1.54%) |
May 22, 2023 | 215.72 | 216.57 | 212.55 | 214.47 | 409,696 | -0.28(-0.13%) |
May 19, 2023 | 216.84 | 216.90 | 213.42 | 214.75 | 201,552 | -0.42(-0.19%) |
May 18, 2023 | 214.44 | 216.39 | 213.17 | 215.17 | 215,833 | +0.58(+0.27%) |
May 17, 2023 | 213.33 | 214.91 | 211.68 | 214.59 | 245,378 | +2.79(+1.32%) |
May 16, 2023 | 213.11 | 213.34 | 211.03 | 211.80 | 296,661 | -2.58(-1.20%) |
May 15, 2023 | 214.14 | 215.08 | 213.22 | 214.38 | 295,147 | +0.48(+0.22%) |
May 12, 2023 | 214.89 | 216.89 | 212.60 | 213.90 | 297,261 | +0.07(+0.03%) |
May 11, 2023 | 213.55 | 213.88 | 211.40 | 213.83 | 180,719 | -0.16(-0.07%) |
May 10, 2023 | 216.18 | 216.18 | 211.80 | 213.99 | 216,247 | -0.39(-0.18%) |
May 09, 2023 | 215.13 | 215.13 | 213.00 | 214.38 | 161,531 | -1.05(-0.49%) |
May 08, 2023 | 218.32 | 219.18 | 214.58 | 215.43 | 175,804 | -2.29(-1.05%) |
May 05, 2023 | 216.25 | 218.17 | 215.46 | 217.72 | 169,518 | +3.97(+1.86%) |
May 04, 2023 | 212.68 | 214.36 | 210.53 | 213.74 | 324,858 | +0.59(+0.28%) |
May 03, 2023 | 216.90 | 218.58 | 213.13 | 213.15 | 272,598 | -2.34(-1.09%) |
May 02, 2023 | 214.81 | 215.82 | 212.62 | 215.49 | 234,695 | +0.38(+0.18%) |
May 01, 2023 | 213.83 | 215.71 | 213.36 | 215.11 | 234,356 | +1.21(+0.56%) |
Apr 28, 2023 | 214.05 | 215.55 | 212.47 | 213.90 | 445,587 | +0.23(+0.11%) |
Apr 27, 2023 | 209.89 | 214.49 | 209.09 | 213.68 | 195,037 | +5.15(+2.47%) |
Apr 26, 2023 | 210.29 | 212.22 | 207.47 | 208.52 | 244,703 | -3.24(-1.53%) |
Apr 25, 2023 | 214.86 | 215.58 | 210.97 | 211.77 | 173,308 | -4.13(-1.91%) |
Apr 24, 2023 | 216.91 | 217.91 | 215.14 | 215.90 | 133,603 | -0.50(-0.23%) |
Apr 21, 2023 | 216.28 | 216.84 | 214.11 | 216.40 | 193,822 | +0.21(+0.10%) |
Apr 20, 2023 | 214.44 | 216.46 | 213.36 | 216.20 | 222,199 | +1.32(+0.62%) |
Apr 19, 2023 | 215.35 | 215.88 | 212.85 | 214.87 | 150,937 | -1.26(-0.58%) |
Apr 18, 2023 | 216.92 | 218.49 | 215.30 | 216.13 | 203,122 | -0.12(-0.06%) |
Apr 17, 2023 | 215.60 | 217.09 | 215.06 | 216.25 | 137,301 | +0.80(+0.37%) |
Apr 14, 2023 | 216.12 | 218.03 | 214.44 | 215.44 | 173,725 | -0.79(-0.37%) |
Apr 13, 2023 | 214.68 | 216.41 | 211.24 | 216.24 | 249,547 | +1.88(+0.88%) |
Apr 12, 2023 | 216.15 | 216.57 | 213.65 | 214.36 | 178,481 | -0.09(-0.04%) |
Apr 11, 2023 | 212.70 | 215.79 | 212.67 | 214.45 | 180,896 | +3.24(+1.54%) |
Apr 10, 2023 | 208.21 | 211.49 | 206.64 | 211.20 | 216,294 | +3.52(+1.70%) |
Apr 06, 2023 | 209.04 | 209.18 | 206.45 | 207.68 | 238,998 | -1.67(-0.80%) |
Apr 05, 2023 | 211.44 | 211.64 | 207.84 | 209.35 | 148,704 | -2.91(-1.37%) |
Apr 04, 2023 | 217.32 | 217.55 | 211.41 | 212.26 | 171,569 | -5.60(-2.57%) |
Apr 03, 2023 | 218.83 | 219.70 | 216.55 | 217.86 | 164,128 | -1.93(-0.88%) |
Mar 31, 2023 | 217.59 | 220.21 | 217.21 | 219.79 | 256,306 | +3.41(+1.58%) |
Mar 30, 2023 | 216.58 | 216.90 | 214.85 | 216.37 | 181,650 | +1.77(+0.82%) |
Mar 29, 2023 | 213.77 | 215.03 | 213.22 | 214.60 | 175,260 | +2.99(+1.41%) |
Mar 28, 2023 | 209.56 | 212.25 | 209.29 | 211.62 | 150,347 | +1.61(+0.77%) |
Mar 27, 2023 | 209.77 | 210.90 | 207.05 | 210.01 | 252,611 | +2.39(+1.15%) |
Mar 24, 2023 | 203.57 | 208.13 | 202.32 | 207.61 | 255,504 | +2.78(+1.36%) |
Mar 23, 2023 | 205.95 | 208.52 | 203.58 | 204.83 | 168,213 | -0.59(-0.29%) |
Mar 22, 2023 | 207.24 | 210.50 | 205.43 | 205.43 | 250,471 | -1.04(-0.50%) |
Mar 21, 2023 | 207.01 | 208.73 | 204.92 | 206.47 | 200,038 | +0.62(+0.30%) |
Mar 20, 2023 | 202.92 | 207.09 | 202.92 | 205.84 | 249,252 | +4.09(+2.03%) |
Mar 17, 2023 | 202.91 | 202.91 | 200.48 | 201.75 | 511,270 | -2.35(-1.15%) |
Mar 16, 2023 | 202.12 | 205.57 | 201.20 | 204.10 | 289,690 | +0.01(+0.00%) |
Mar 15, 2023 | 206.92 | 206.92 | 200.31 | 204.09 | 279,846 | -5.76(-2.74%) |
Mar 14, 2023 | 211.42 | 212.65 | 206.74 | 209.85 | 323,853 | +1.47(+0.71%) |
Mar 13, 2023 | 208.94 | 210.54 | 207.76 | 208.37 | 279,125 | -2.18(-1.03%) |
Mar 10, 2023 | 215.24 | 215.78 | 209.35 | 210.55 | 174,780 | -5.20(-2.41%) |
Mar 09, 2023 | 218.88 | 220.78 | 215.67 | 215.75 | 220,287 | -2.18(-1.00%) |
Mar 08, 2023 | 216.80 | 219.04 | 216.49 | 217.93 | 169,274 | +0.76(+0.35%) |
Mar 07, 2023 | 218.35 | 219.16 | 216.87 | 217.16 | 233,541 | -1.40(-0.64%) |
Mar 06, 2023 | 220.17 | 222.66 | 217.94 | 218.56 | 172,187 | -1.95(-0.88%) |
Mar 03, 2023 | 219.25 | 220.86 | 217.41 | 220.51 | 215,994 | +2.07(+0.95%) |
Mar 02, 2023 | 215.96 | 219.51 | 214.59 | 218.44 | 246,778 | +1.42(+0.66%) |