Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 263.19 | 266.37 | 262.57 | 265.83 | 39,632 | +1.92(+0.73%) |
May 30, 2023 | 264.76 | 265.87 | 263.48 | 263.91 | 28,585 | -1.92(-0.72%) |
May 26, 2023 | 265.90 | 267.88 | 265.17 | 265.83 | 45,138 | +0.03(+0.01%) |
May 25, 2023 | 267.51 | 267.51 | 264.19 | 265.80 | 76,905 | -2.98(-1.11%) |
May 24, 2023 | 269.52 | 269.68 | 268.02 | 268.78 | 36,314 | -1.76(-0.65%) |
May 23, 2023 | 272.64 | 273.04 | 270.24 | 270.54 | 30,451 | -3.16(-1.16%) |
May 22, 2023 | 273.50 | 275.60 | 273.40 | 273.70 | 125,615 | +0.32(+0.12%) |
May 19, 2023 | 272.62 | 275.13 | 272.62 | 273.38 | 43,594 | +1.32(+0.49%) |
May 18, 2023 | 272.35 | 272.49 | 270.06 | 272.06 | 40,573 | -0.56(-0.21%) |
May 17, 2023 | 272.95 | 272.95 | 269.94 | 272.62 | 26,149 | +0.10(+0.04%) |
May 16, 2023 | 274.06 | 274.06 | 272.46 | 272.52 | 31,112 | -2.48(-0.90%) |
May 15, 2023 | 275.56 | 275.56 | 274.14 | 275.00 | 24,726 | -0.52(-0.19%) |
May 12, 2023 | 276.70 | 276.97 | 274.27 | 275.53 | 53,881 | -0.33(-0.12%) |
May 11, 2023 | 275.79 | 275.93 | 274.25 | 275.86 | 32,131 | -0.79(-0.29%) |
May 10, 2023 | 277.00 | 277.29 | 275.58 | 276.64 | 20,285 | +0.72(+0.26%) |
May 09, 2023 | 276.75 | 277.58 | 275.87 | 275.92 | 22,494 | -1.92(-0.69%) |
May 08, 2023 | 278.32 | 278.32 | 276.91 | 277.84 | 32,231 | -0.60(-0.22%) |
May 05, 2023 | 277.11 | 279.29 | 277.11 | 278.44 | 52,398 | +2.56(+0.93%) |
May 04, 2023 | 276.84 | 276.87 | 274.75 | 275.88 | 26,750 | -2.20(-0.79%) |
May 03, 2023 | 279.45 | 280.43 | 277.83 | 278.09 | 27,767 | +0.18(+0.06%) |
May 02, 2023 | 278.77 | 280.35 | 276.34 | 277.91 | 24,419 | -1.66(-0.59%) |
May 01, 2023 | 278.37 | 280.50 | 278.37 | 279.57 | 32,851 | +1.76(+0.63%) |
Apr 28, 2023 | 275.29 | 278.60 | 275.29 | 277.81 | 30,014 | +2.47(+0.90%) |
Apr 27, 2023 | 274.54 | 275.74 | 271.89 | 275.34 | 25,787 | +1.28(+0.47%) |
Apr 26, 2023 | 275.94 | 275.94 | 272.67 | 274.07 | 43,560 | -3.91(-1.41%) |
Apr 25, 2023 | 280.46 | 281.49 | 277.75 | 277.98 | 47,341 | -3.32(-1.18%) |
Apr 24, 2023 | 280.33 | 281.30 | 279.65 | 281.30 | 39,397 | +1.36(+0.49%) |
Apr 21, 2023 | 279.22 | 280.57 | 278.62 | 279.94 | 158,211 | +2.00(+0.72%) |
Apr 20, 2023 | 277.29 | 278.23 | 276.69 | 277.94 | 55,030 | -1.14(-0.41%) |
Apr 19, 2023 | 278.25 | 279.19 | 277.37 | 279.07 | 58,346 | +1.08(+0.39%) |
Apr 18, 2023 | 280.50 | 280.50 | 277.62 | 278.00 | 57,728 | -1.83(-0.65%) |
Apr 17, 2023 | 280.05 | 280.19 | 278.61 | 279.83 | 36,467 | -0.30(-0.11%) |
Apr 14, 2023 | 281.56 | 281.60 | 279.14 | 280.12 | 37,810 | -2.17(-0.77%) |
Apr 13, 2023 | 279.73 | 282.61 | 279.50 | 282.30 | 19,988 | +3.80(+1.36%) |
Apr 12, 2023 | 279.90 | 280.67 | 278.47 | 278.50 | 29,898 | -0.24(-0.09%) |
Apr 11, 2023 | 278.43 | 279.38 | 278.26 | 278.74 | 38,095 | +1.06(+0.38%) |
Apr 10, 2023 | 277.52 | 277.68 | 275.68 | 277.68 | 26,905 | -0.20(-0.07%) |
Apr 06, 2023 | 277.42 | 278.52 | 276.62 | 277.88 | 45,093 | +1.11(+0.40%) |
Apr 05, 2023 | 273.72 | 277.20 | 273.72 | 276.77 | 36,133 | +4.25(+1.56%) |
Apr 04, 2023 | 272.24 | 273.97 | 271.89 | 272.52 | 109,495 | +0.18(+0.07%) |
Apr 03, 2023 | 269.95 | 272.56 | 269.32 | 272.35 | 88,899 | +2.58(+0.96%) |
Mar 31, 2023 | 266.91 | 269.81 | 266.91 | 269.77 | 27,168 | +3.26(+1.22%) |
Mar 30, 2023 | 267.01 | 267.01 | 265.10 | 266.51 | 22,753 | +1.39(+0.53%) |
Mar 29, 2023 | 266.18 | 266.18 | 264.23 | 265.12 | 20,781 | +0.61(+0.23%) |
Mar 28, 2023 | 265.41 | 266.59 | 263.83 | 264.50 | 55,873 | -1.77(-0.66%) |
Mar 27, 2023 | 266.97 | 268.07 | 265.95 | 266.27 | 36,172 | +1.40(+0.53%) |
Mar 24, 2023 | 260.89 | 265.07 | 260.43 | 264.87 | 35,342 | +3.33(+1.27%) |
Mar 23, 2023 | 263.28 | 264.61 | 260.17 | 261.54 | 48,581 | -0.27(-0.10%) |
Mar 22, 2023 | 266.47 | 266.74 | 261.81 | 261.81 | 45,835 | -4.16(-1.56%) |
Mar 21, 2023 | 265.23 | 266.10 | 263.85 | 265.97 | 162,926 | +1.85(+0.70%) |
Mar 20, 2023 | 261.13 | 264.39 | 261.13 | 264.12 | 34,221 | +3.10(+1.19%) |
Mar 17, 2023 | 264.11 | 264.11 | 260.41 | 261.01 | 67,351 | -3.41(-1.29%) |
Mar 16, 2023 | 259.72 | 264.43 | 259.34 | 264.42 | 77,002 | +2.71(+1.04%) |
Mar 15, 2023 | 259.05 | 261.95 | 259.05 | 261.71 | 28,975 | -0.58(-0.22%) |
Mar 14, 2023 | 261.94 | 262.68 | 259.78 | 262.29 | 69,491 | +2.68(+1.03%) |
Mar 13, 2023 | 255.56 | 262.89 | 255.56 | 259.61 | 26,356 | +2.84(+1.11%) |
Mar 10, 2023 | 258.47 | 260.19 | 255.89 | 256.77 | 39,016 | -2.32(-0.90%) |
Mar 09, 2023 | 262.81 | 262.95 | 258.58 | 259.09 | 44,884 | -2.53(-0.97%) |
Mar 08, 2023 | 262.66 | 263.01 | 260.81 | 261.62 | 24,208 | -1.66(-0.63%) |
Mar 07, 2023 | 267.96 | 267.96 | 262.95 | 263.28 | 26,647 | -3.94(-1.47%) |
Mar 06, 2023 | 267.48 | 268.75 | 266.83 | 267.22 | 49,159 | -0.72(-0.27%) |
Mar 03, 2023 | 265.28 | 268.01 | 264.95 | 267.94 | 21,028 | +3.39(+1.28%) |
Mar 02, 2023 | 261.71 | 265.36 | 261.71 | 264.55 | 42,199 | +1.53(+0.58%) |