Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 225.40 | 225.77 | 221.98 | 223.21 | 124,012 | -2.71(-1.20%) |
May 30, 2023 | 226.10 | 227.08 | 225.07 | 225.92 | 93,862 | +0.38(+0.17%) |
May 26, 2023 | 225.65 | 226.91 | 225.11 | 225.54 | 150,223 | +0.53(+0.24%) |
May 25, 2023 | 222.71 | 225.57 | 222.29 | 225.01 | 105,236 | +2.89(+1.30%) |
May 24, 2023 | 223.99 | 224.13 | 221.32 | 222.12 | 203,161 | -4.00(-1.77%) |
May 23, 2023 | 226.78 | 228.67 | 225.72 | 226.12 | 100,064 | -1.29(-0.57%) |
May 22, 2023 | 228.75 | 229.24 | 226.21 | 227.41 | 95,658 | -0.08(-0.04%) |
May 19, 2023 | 228.62 | 229.09 | 226.12 | 227.49 | 98,925 | -1.14(-0.50%) |
May 18, 2023 | 226.86 | 229.26 | 225.76 | 228.63 | 284,082 | +1.67(+0.74%) |
May 17, 2023 | 222.65 | 227.21 | 222.65 | 226.96 | 194,035 | +5.00(+2.25%) |
May 16, 2023 | 223.46 | 223.58 | 221.76 | 221.96 | 93,007 | -2.92(-1.30%) |
May 15, 2023 | 223.87 | 225.49 | 222.97 | 224.88 | 58,362 | +0.80(+0.36%) |
May 12, 2023 | 225.28 | 225.56 | 222.33 | 224.08 | 96,664 | -0.11(-0.05%) |
May 11, 2023 | 224.68 | 225.39 | 223.30 | 224.19 | 104,617 | -1.64(-0.73%) |
May 10, 2023 | 228.16 | 228.16 | 223.29 | 225.83 | 112,066 | -0.70(-0.31%) |
May 09, 2023 | 226.03 | 226.90 | 224.85 | 226.53 | 85,456 | -1.00(-0.44%) |
May 08, 2023 | 228.05 | 228.98 | 226.71 | 227.53 | 59,115 | -0.17(-0.07%) |
May 05, 2023 | 225.95 | 228.69 | 225.47 | 227.70 | 96,888 | +3.80(+1.70%) |
May 04, 2023 | 225.45 | 225.98 | 222.41 | 223.90 | 102,522 | -2.50(-1.10%) |
May 03, 2023 | 225.20 | 229.45 | 225.20 | 226.40 | 173,276 | +1.02(+0.45%) |
May 02, 2023 | 225.80 | 225.95 | 222.32 | 225.38 | 233,604 | -0.49(-0.22%) |
May 01, 2023 | 222.21 | 226.55 | 222.21 | 225.87 | 88,745 | +3.47(+1.56%) |
Apr 28, 2023 | 217.26 | 223.19 | 217.26 | 222.40 | 147,117 | +4.54(+2.08%) |
Apr 27, 2023 | 214.55 | 218.26 | 214.08 | 217.86 | 392,560 | +3.97(+1.86%) |
Apr 26, 2023 | 217.52 | 217.98 | 213.19 | 213.89 | 200,054 | -5.26(-2.40%) |
Apr 25, 2023 | 224.86 | 224.86 | 218.84 | 219.15 | 173,534 | -9.73(-4.25%) |
Apr 24, 2023 | 228.44 | 229.97 | 227.54 | 228.88 | 45,742 | +0.43(+0.19%) |
Apr 21, 2023 | 229.74 | 230.32 | 226.71 | 228.45 | 86,256 | -0.62(-0.27%) |
Apr 20, 2023 | 228.66 | 231.35 | 228.40 | 229.07 | 166,277 | -0.51(-0.22%) |
Apr 19, 2023 | 225.55 | 229.79 | 225.55 | 229.58 | 87,877 | +2.53(+1.11%) |
Apr 18, 2023 | 226.71 | 229.24 | 226.32 | 227.05 | 84,004 | +0.18(+0.08%) |
Apr 17, 2023 | 226.29 | 227.19 | 225.29 | 226.87 | 52,741 | +1.50(+0.67%) |
Apr 14, 2023 | 224.28 | 226.05 | 223.80 | 225.37 | 82,116 | +0.98(+0.44%) |
Apr 13, 2023 | 224.63 | 225.27 | 222.31 | 224.39 | 67,439 | +0.41(+0.18%) |
Apr 12, 2023 | 226.99 | 227.19 | 223.32 | 223.98 | 156,393 | -2.55(-1.13%) |
Apr 11, 2023 | 225.17 | 227.39 | 225.17 | 226.53 | 91,706 | +2.01(+0.90%) |
Apr 10, 2023 | 221.03 | 224.64 | 220.12 | 224.52 | 352,609 | +2.40(+1.08%) |
Apr 06, 2023 | 219.94 | 222.62 | 219.69 | 222.12 | 172,815 | +1.41(+0.64%) |
Apr 05, 2023 | 221.11 | 222.50 | 219.83 | 220.71 | 79,214 | -1.67(-0.75%) |
Apr 04, 2023 | 227.41 | 227.41 | 221.63 | 222.38 | 150,609 | -3.27(-1.45%) |
Apr 03, 2023 | 226.64 | 227.22 | 224.25 | 225.65 | 118,763 | -2.19(-0.96%) |
Mar 31, 2023 | 225.29 | 227.99 | 224.72 | 227.84 | 199,897 | +4.11(+1.84%) |
Mar 30, 2023 | 225.44 | 225.44 | 222.84 | 223.73 | 74,196 | +0.63(+0.28%) |
Mar 29, 2023 | 221.93 | 223.19 | 221.18 | 223.10 | 172,535 | +3.34(+1.52%) |
Mar 28, 2023 | 218.95 | 221.19 | 218.79 | 219.76 | 113,664 | +0.79(+0.36%) |
Mar 27, 2023 | 218.40 | 219.67 | 216.71 | 218.97 | 102,114 | +2.85(+1.32%) |
Mar 24, 2023 | 213.59 | 216.49 | 212.80 | 216.12 | 164,667 | +0.56(+0.26%) |
Mar 23, 2023 | 217.15 | 220.37 | 214.20 | 215.56 | 165,971 | -2.14(-0.98%) |
Mar 22, 2023 | 222.08 | 223.66 | 217.70 | 217.70 | 289,055 | -4.70(-2.11%) |
Mar 21, 2023 | 221.55 | 223.42 | 221.32 | 222.40 | 76,047 | +3.50(+1.60%) |
Mar 20, 2023 | 220.09 | 220.63 | 217.43 | 218.90 | 163,062 | -0.73(-0.33%) |
Mar 17, 2023 | 223.54 | 223.74 | 218.30 | 219.63 | 568,209 | -2.70(-1.21%) |
Mar 16, 2023 | 217.23 | 222.73 | 217.23 | 222.33 | 218,782 | +3.55(+1.62%) |
Mar 15, 2023 | 217.37 | 219.31 | 216.09 | 218.78 | 487,188 | -3.05(-1.37%) |
Mar 14, 2023 | 223.65 | 226.68 | 218.91 | 221.83 | 612,926 | +0.36(+0.16%) |
Mar 13, 2023 | 220.83 | 223.83 | 219.56 | 221.47 | 352,384 | -3.56(-1.58%) |
Mar 10, 2023 | 229.23 | 230.30 | 223.88 | 225.03 | 515,078 | -4.39(-1.91%) |
Mar 09, 2023 | 234.53 | 236.14 | 229.25 | 229.42 | 122,967 | -4.79(-2.05%) |
Mar 08, 2023 | 232.43 | 234.26 | 232.07 | 234.21 | 493,318 | +1.31(+0.56%) |
Mar 07, 2023 | 235.59 | 235.59 | 232.63 | 232.90 | 65,311 | -2.25(-0.96%) |
Mar 06, 2023 | 236.52 | 238.71 | 235.06 | 235.15 | 209,753 | -1.87(-0.79%) |
Mar 03, 2023 | 238.13 | 238.13 | 235.56 | 237.02 | 151,420 | +1.06(+0.45%) |
Mar 02, 2023 | 230.01 | 236.55 | 230.01 | 235.96 | 57,017 | +3.44(+1.48%) |