Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 225.68 | 226.10 | 213.82 | 220.93 | 280,015 | -7.34(-3.22%) |
May 30, 2023 | 237.26 | 241.50 | 224.69 | 228.27 | 209,504 | -8.63(-3.64%) |
May 26, 2023 | 230.99 | 238.48 | 228.16 | 236.90 | 205,484 | +9.17(+4.03%) |
May 25, 2023 | 235.40 | 235.40 | 224.66 | 227.73 | 108,824 | -8.77(-3.71%) |
May 24, 2023 | 236.43 | 240.38 | 235.45 | 236.50 | 87,738 | -2.83(-1.18%) |
May 23, 2023 | 241.84 | 244.56 | 238.54 | 239.33 | 130,070 | -2.73(-1.13%) |
May 22, 2023 | 235.52 | 245.74 | 235.52 | 242.06 | 164,964 | +9.46(+4.07%) |
May 19, 2023 | 230.80 | 234.00 | 228.64 | 232.60 | 90,834 | +3.88(+1.70%) |
May 18, 2023 | 228.32 | 230.10 | 225.27 | 228.72 | 169,409 | -2.28(-0.99%) |
May 17, 2023 | 231.99 | 234.34 | 226.63 | 231.00 | 211,186 | -7.90(-3.31%) |
May 16, 2023 | 244.12 | 244.93 | 238.66 | 238.90 | 132,096 | -1.35(-0.56%) |
May 15, 2023 | 238.38 | 241.33 | 235.95 | 240.25 | 115,178 | +1.88(+0.79%) |
May 12, 2023 | 240.33 | 242.67 | 237.49 | 238.37 | 198,579 | -6.23(-2.55%) |
May 11, 2023 | 243.73 | 245.63 | 239.24 | 244.60 | 85,575 | -0.53(-0.22%) |
May 10, 2023 | 244.50 | 246.82 | 242.01 | 245.13 | 161,431 | -0.55(-0.22%) |
May 09, 2023 | 246.02 | 247.50 | 241.76 | 245.68 | 166,991 | -8.24(-3.25%) |
May 08, 2023 | 254.12 | 256.45 | 251.49 | 253.92 | 147,058 | +4.13(+1.65%) |
May 05, 2023 | 244.50 | 257.72 | 244.50 | 249.79 | 243,804 | -10.82(-4.15%) |
May 04, 2023 | 257.23 | 263.15 | 251.36 | 260.61 | 293,970 | -4.39(-1.66%) |
May 03, 2023 | 262.36 | 266.67 | 261.04 | 265.00 | 191,217 | +1.55(+0.59%) |
May 02, 2023 | 259.98 | 263.79 | 259.05 | 263.45 | 251,165 | +3.47(+1.33%) |
May 01, 2023 | 254.66 | 260.25 | 253.30 | 259.98 | 183,171 | +5.02(+1.97%) |
Apr 28, 2023 | 250.72 | 256.03 | 250.72 | 254.96 | 228,609 | -0.53(-0.21%) |
Apr 27, 2023 | 248.57 | 255.96 | 248.22 | 255.49 | 249,813 | +9.45(+3.84%) |
Apr 26, 2023 | 245.01 | 248.31 | 243.69 | 246.04 | 163,841 | -0.74(-0.30%) |
Apr 25, 2023 | 251.12 | 253.28 | 246.34 | 246.78 | 210,615 | -10.61(-4.12%) |
Apr 24, 2023 | 257.00 | 258.87 | 255.05 | 257.39 | 134,330 | -1.06(-0.41%) |
Apr 21, 2023 | 255.91 | 259.01 | 252.62 | 258.45 | 97,635 | +0.20(+0.08%) |
Apr 20, 2023 | 255.80 | 258.29 | 254.20 | 258.25 | 167,190 | -0.25(-0.10%) |
Apr 19, 2023 | 260.39 | 263.26 | 254.47 | 258.50 | 181,217 | -8.28(-3.10%) |
Apr 18, 2023 | 266.99 | 270.57 | 264.87 | 266.78 | 183,040 | +1.98(+0.75%) |
Apr 17, 2023 | 265.21 | 268.41 | 263.67 | 264.80 | 180,155 | +0.80(+0.30%) |
Apr 14, 2023 | 267.67 | 269.25 | 262.10 | 264.00 | 152,606 | -1.74(-0.65%) |
Apr 13, 2023 | 263.10 | 272.49 | 262.18 | 265.74 | 252,646 | +10.86(+4.26%) |
Apr 12, 2023 | 254.81 | 258.10 | 250.40 | 254.88 | 162,988 | +2.92(+1.16%) |
Apr 11, 2023 | 244.99 | 256.14 | 244.00 | 251.96 | 290,020 | +16.96(+7.22%) |
Apr 10, 2023 | 234.14 | 240.92 | 233.90 | 235.00 | 176,584 | -3.45(-1.45%) |
Apr 06, 2023 | 218.49 | 242.44 | 218.26 | 238.45 | 617,687 | +26.45(+12.48%) |
Apr 05, 2023 | 213.92 | 215.97 | 210.80 | 212.00 | 102,343 | -3.00(-1.40%) |
Apr 04, 2023 | 214.41 | 215.93 | 211.90 | 215.00 | 235,283 | +2.12(+1.00%) |
Apr 03, 2023 | 215.53 | 218.12 | 210.31 | 212.88 | 252,044 | -2.65(-1.23%) |
Mar 31, 2023 | 217.00 | 219.72 | 215.07 | 215.53 | 263,108 | -2.67(-1.22%) |
Mar 30, 2023 | 221.85 | 223.15 | 215.81 | 218.20 | 171,313 | -3.55(-1.60%) |
Mar 29, 2023 | 222.93 | 223.76 | 220.70 | 221.75 | 147,525 | +1.79(+0.81%) |
Mar 28, 2023 | 221.96 | 226.12 | 218.90 | 219.96 | 177,353 | -4.82(-2.14%) |
Mar 27, 2023 | 219.33 | 224.79 | 219.00 | 224.78 | 181,093 | +5.07(+2.31%) |
Mar 24, 2023 | 219.43 | 220.01 | 216.78 | 219.71 | 160,885 | +0.69(+0.32%) |
Mar 23, 2023 | 221.24 | 224.04 | 217.51 | 219.02 | 65,655 | +3.37(+1.56%) |
Mar 22, 2023 | 222.15 | 222.15 | 215.65 | 215.65 | 88,986 | -10.20(-4.52%) |
Mar 21, 2023 | 225.86 | 226.74 | 221.92 | 225.85 | 109,620 | +2.80(+1.26%) |
Mar 20, 2023 | 220.30 | 223.19 | 215.86 | 223.05 | 179,515 | -0.27(-0.12%) |
Mar 17, 2023 | 224.00 | 225.15 | 220.00 | 223.32 | 300,512 | -1.45(-0.65%) |
Mar 16, 2023 | 229.58 | 229.58 | 216.02 | 224.77 | 304,048 | -11.18(-4.74%) |
Mar 15, 2023 | 240.23 | 241.00 | 232.56 | 235.95 | 520,936 | +4.63(+2.00%) |
Mar 14, 2023 | 237.00 | 238.97 | 230.32 | 231.32 | 357,971 | +9.09(+4.09%) |
Mar 13, 2023 | 216.00 | 226.46 | 214.01 | 222.23 | 196,171 | +5.99(+2.77%) |
Mar 10, 2023 | 220.00 | 221.71 | 213.73 | 216.24 | 200,195 | -1.75(-0.80%) |
Mar 09, 2023 | 222.65 | 224.98 | 217.64 | 217.99 | 143,584 | -9.70(-4.26%) |
Mar 08, 2023 | 226.79 | 228.61 | 222.68 | 227.69 | 258,249 | -3.82(-1.65%) |
Mar 07, 2023 | 237.29 | 239.69 | 231.40 | 231.51 | 135,761 | -7.13(-2.99%) |
Mar 06, 2023 | 241.20 | 241.20 | 236.68 | 238.64 | 170,949 | -2.69(-1.11%) |
Mar 03, 2023 | 237.95 | 243.33 | 235.07 | 241.33 | 170,655 | +1.02(+0.42%) |
Mar 02, 2023 | 233.00 | 241.19 | 230.54 | 240.31 | 184,679 | +4.44(+1.88%) |