Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 217.85 | 218.01 | 213.52 | 215.61 | 413,780 | -2.75(-1.26%) |
May 30, 2023 | 219.36 | 219.44 | 217.74 | 218.36 | 254,430 | -0.11(-0.05%) |
May 26, 2023 | 214.69 | 218.59 | 214.69 | 218.47 | 182,131 | +3.63(+1.69%) |
May 25, 2023 | 211.59 | 215.90 | 210.53 | 214.84 | 259,641 | +3.31(+1.57%) |
May 24, 2023 | 216.92 | 218.56 | 211.03 | 211.52 | 305,919 | -5.72(-2.63%) |
May 23, 2023 | 214.65 | 218.94 | 206.68 | 217.24 | 534,450 | +3.30(+1.54%) |
May 22, 2023 | 215.19 | 216.03 | 212.01 | 213.94 | 410,724 | -0.28(-0.13%) |
May 19, 2023 | 216.30 | 216.36 | 212.88 | 214.22 | 202,058 | -0.41(-0.19%) |
May 18, 2023 | 213.90 | 215.85 | 212.64 | 214.63 | 216,375 | +0.58(+0.27%) |
May 17, 2023 | 212.79 | 214.37 | 211.15 | 214.05 | 245,994 | +2.78(+1.32%) |
May 16, 2023 | 212.58 | 212.81 | 210.51 | 211.27 | 297,405 | -2.57(-1.20%) |
May 15, 2023 | 213.60 | 214.55 | 212.69 | 213.84 | 295,888 | +0.47(+0.22%) |
May 12, 2023 | 214.35 | 216.35 | 212.06 | 213.37 | 298,007 | +0.07(+0.03%) |
May 11, 2023 | 213.01 | 213.35 | 210.87 | 213.30 | 181,173 | -0.16(-0.07%) |
May 10, 2023 | 215.63 | 215.63 | 211.27 | 213.46 | 216,789 | -0.38(-0.18%) |
May 09, 2023 | 214.59 | 214.59 | 212.47 | 213.84 | 161,936 | -1.05(-0.49%) |
May 08, 2023 | 217.78 | 218.63 | 214.04 | 214.89 | 176,246 | -2.29(-1.05%) |
May 05, 2023 | 215.71 | 217.63 | 214.91 | 217.17 | 169,944 | +3.97(+1.86%) |
May 04, 2023 | 212.14 | 213.82 | 210.00 | 213.21 | 325,673 | +0.59(+0.28%) |
May 03, 2023 | 216.36 | 218.03 | 212.60 | 212.62 | 273,282 | -2.34(-1.09%) |
May 02, 2023 | 214.27 | 215.28 | 212.09 | 214.96 | 235,284 | +0.39(+0.18%) |
May 01, 2023 | 213.30 | 215.17 | 212.82 | 214.57 | 234,944 | +1.20(+0.56%) |
Apr 28, 2023 | 213.51 | 215.01 | 211.94 | 213.37 | 446,706 | +0.23(+0.11%) |
Apr 27, 2023 | 209.36 | 213.95 | 208.56 | 213.14 | 195,527 | +5.14(+2.47%) |
Apr 26, 2023 | 209.77 | 211.69 | 206.96 | 208.00 | 245,317 | -3.23(-1.53%) |
Apr 25, 2023 | 214.32 | 215.04 | 210.44 | 211.24 | 173,743 | -4.12(-1.91%) |
Apr 24, 2023 | 216.37 | 217.37 | 214.60 | 215.36 | 133,938 | -0.50(-0.23%) |
Apr 21, 2023 | 215.74 | 216.30 | 213.57 | 215.86 | 194,308 | +0.21(+0.10%) |
Apr 20, 2023 | 213.90 | 215.92 | 212.82 | 215.66 | 222,756 | +1.32(+0.62%) |
Apr 19, 2023 | 214.81 | 215.34 | 212.32 | 214.33 | 151,315 | -1.25(-0.58%) |
Apr 18, 2023 | 216.38 | 217.94 | 214.76 | 215.59 | 203,632 | -0.12(-0.06%) |
Apr 17, 2023 | 215.06 | 216.54 | 214.52 | 215.71 | 137,645 | +0.80(+0.37%) |
Apr 14, 2023 | 215.58 | 217.48 | 213.90 | 214.91 | 174,161 | -0.79(-0.37%) |
Apr 13, 2023 | 214.15 | 215.87 | 210.71 | 215.69 | 250,173 | +1.87(+0.88%) |
Apr 12, 2023 | 215.61 | 216.03 | 213.12 | 213.82 | 178,929 | -0.09(-0.04%) |
Apr 11, 2023 | 212.16 | 215.25 | 212.13 | 213.91 | 181,350 | +3.23(+1.54%) |
Apr 10, 2023 | 207.69 | 210.96 | 206.13 | 210.67 | 216,837 | +3.51(+1.70%) |
Apr 06, 2023 | 208.51 | 208.65 | 205.93 | 207.16 | 239,598 | -1.67(-0.80%) |
Apr 05, 2023 | 210.91 | 211.11 | 207.32 | 208.83 | 149,077 | -2.90(-1.37%) |
Apr 04, 2023 | 216.78 | 217.01 | 210.88 | 211.73 | 172,000 | -5.58(-2.57%) |
Apr 03, 2023 | 218.28 | 219.15 | 216.01 | 217.31 | 164,540 | -1.92(-0.88%) |
Mar 31, 2023 | 217.05 | 219.66 | 216.67 | 219.24 | 256,950 | +3.40(+1.58%) |
Mar 30, 2023 | 216.04 | 216.36 | 214.31 | 215.83 | 182,106 | +1.77(+0.82%) |
Mar 29, 2023 | 213.24 | 214.49 | 212.69 | 214.07 | 175,700 | +2.98(+1.41%) |
Mar 28, 2023 | 209.04 | 211.72 | 208.76 | 211.09 | 150,724 | +1.61(+0.77%) |
Mar 27, 2023 | 209.24 | 210.37 | 206.53 | 209.48 | 253,245 | +2.39(+1.15%) |
Mar 24, 2023 | 203.06 | 207.61 | 201.82 | 207.09 | 256,145 | +2.77(+1.36%) |
Mar 23, 2023 | 205.44 | 208.00 | 203.07 | 204.32 | 168,635 | -0.59(-0.29%) |
Mar 22, 2023 | 206.72 | 209.97 | 204.91 | 204.91 | 251,099 | -1.04(-0.50%) |
Mar 21, 2023 | 206.49 | 208.21 | 204.41 | 205.95 | 200,540 | +0.62(+0.30%) |
Mar 20, 2023 | 202.41 | 206.57 | 202.41 | 205.33 | 249,877 | +4.08(+2.03%) |
Mar 17, 2023 | 202.40 | 202.40 | 199.98 | 201.24 | 512,553 | -2.35(-1.15%) |
Mar 16, 2023 | 201.61 | 205.05 | 200.70 | 203.59 | 290,417 | +0.01(+0.00%) |
Mar 15, 2023 | 206.40 | 206.40 | 199.81 | 203.58 | 280,548 | -5.74(-2.74%) |
Mar 14, 2023 | 210.89 | 212.11 | 206.22 | 209.32 | 324,666 | +1.47(+0.71%) |
Mar 13, 2023 | 208.41 | 210.01 | 207.24 | 207.85 | 279,826 | -2.17(-1.03%) |
Mar 10, 2023 | 214.70 | 215.24 | 208.83 | 210.02 | 175,219 | -5.19(-2.41%) |
Mar 09, 2023 | 218.33 | 220.22 | 215.13 | 215.21 | 220,839 | -2.17(-1.00%) |
Mar 08, 2023 | 216.26 | 218.49 | 215.95 | 217.38 | 169,699 | +0.76(+0.35%) |
Mar 07, 2023 | 217.81 | 218.61 | 216.33 | 216.62 | 234,127 | -1.39(-0.64%) |
Mar 06, 2023 | 219.62 | 222.10 | 217.39 | 218.01 | 172,619 | -1.94(-0.88%) |
Mar 03, 2023 | 218.70 | 220.31 | 216.87 | 219.96 | 216,536 | +2.06(+0.95%) |
Mar 02, 2023 | 215.42 | 218.96 | 214.05 | 217.89 | 247,398 | +1.42(+0.66%) |