Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 212.93 | 215.13 | 210.60 | 213.97 | 4,005,686 | +2.06(+0.97%) |
May 30, 2023 | 208.51 | 212.37 | 208.22 | 211.91 | 3,223,378 | +1.55(+0.74%) |
May 26, 2023 | 209.42 | 211.86 | 207.98 | 210.36 | 3,177,429 | -0.51(-0.24%) |
May 25, 2023 | 213.43 | 213.43 | 208.42 | 210.87 | 3,060,560 | -3.74(-1.74%) |
May 24, 2023 | 218.80 | 219.11 | 214.34 | 214.62 | 1,819,854 | -3.02(-1.39%) |
May 23, 2023 | 217.42 | 219.95 | 216.05 | 217.64 | 2,368,441 | +0.44(+0.20%) |
May 22, 2023 | 218.04 | 219.95 | 216.07 | 217.20 | 1,906,446 | +0.55(+0.26%) |
May 19, 2023 | 217.64 | 219.03 | 216.03 | 216.65 | 2,470,512 | -0.78(-0.36%) |
May 18, 2023 | 217.94 | 217.94 | 215.20 | 217.44 | 2,314,622 | -0.77(-0.35%) |
May 17, 2023 | 219.17 | 219.24 | 213.76 | 218.20 | 3,457,431 | -0.71(-0.32%) |
May 16, 2023 | 224.99 | 225.28 | 218.78 | 218.91 | 2,757,148 | -5.43(-2.42%) |
May 15, 2023 | 224.09 | 224.71 | 222.98 | 224.34 | 1,614,747 | +0.56(+0.25%) |
May 12, 2023 | 223.86 | 224.36 | 222.11 | 223.78 | 1,348,745 | +0.63(+0.28%) |
May 11, 2023 | 225.41 | 225.74 | 221.34 | 223.15 | 1,678,445 | -1.75(-0.78%) |
May 10, 2023 | 225.64 | 225.75 | 222.24 | 224.90 | 1,593,534 | -0.31(-0.14%) |
May 09, 2023 | 225.40 | 226.17 | 224.04 | 225.20 | 1,529,090 | -0.18(-0.08%) |
May 08, 2023 | 226.08 | 226.46 | 223.06 | 225.38 | 1,736,126 | -1.84(-0.81%) |
May 05, 2023 | 223.50 | 227.71 | 222.94 | 227.22 | 2,921,787 | +4.46(+2.00%) |
May 04, 2023 | 221.25 | 222.89 | 220.13 | 222.76 | 2,319,566 | +2.48(+1.13%) |
May 03, 2023 | 226.68 | 227.00 | 219.97 | 220.28 | 3,120,875 | -6.40(-2.82%) |
May 02, 2023 | 228.71 | 229.59 | 226.12 | 226.68 | 2,214,045 | -2.82(-1.23%) |
May 01, 2023 | 230.58 | 231.80 | 228.72 | 229.50 | 1,999,207 | -0.81(-0.35%) |
Apr 28, 2023 | 227.50 | 230.65 | 223.99 | 230.30 | 2,876,822 | -0.58(-0.25%) |
Apr 27, 2023 | 229.82 | 231.24 | 226.13 | 230.88 | 2,637,599 | +1.48(+0.64%) |
Apr 26, 2023 | 232.55 | 233.96 | 229.19 | 229.40 | 2,160,583 | -5.83(-2.48%) |
Apr 25, 2023 | 235.47 | 236.83 | 234.69 | 235.23 | 1,572,696 | +0.40(+0.17%) |
Apr 24, 2023 | 233.63 | 235.71 | 232.79 | 234.83 | 1,282,621 | +0.57(+0.24%) |
Apr 21, 2023 | 233.88 | 234.32 | 233.10 | 234.26 | 1,791,978 | +0.38(+0.16%) |
Apr 20, 2023 | 236.43 | 236.70 | 233.48 | 233.88 | 1,760,581 | -2.64(-1.12%) |
Apr 19, 2023 | 235.60 | 237.05 | 234.75 | 236.52 | 1,297,600 | +0.12(+0.05%) |
Apr 18, 2023 | 238.59 | 239.21 | 235.02 | 236.40 | 1,705,916 | -1.90(-0.80%) |
Apr 17, 2023 | 241.01 | 241.60 | 237.84 | 238.31 | 1,857,933 | -1.86(-0.78%) |
Apr 14, 2023 | 240.75 | 241.85 | 239.16 | 240.17 | 1,942,715 | -1.37(-0.57%) |
Apr 13, 2023 | 238.81 | 241.99 | 238.50 | 241.54 | 2,103,765 | +1.86(+0.78%) |
Apr 12, 2023 | 242.56 | 242.76 | 239.08 | 239.68 | 2,361,877 | -1.85(-0.77%) |
Apr 11, 2023 | 241.52 | 243.12 | 241.10 | 241.53 | 1,324,914 | +0.51(+0.21%) |
Apr 10, 2023 | 246.35 | 246.35 | 240.21 | 241.02 | 1,660,956 | -2.32(-0.96%) |
Apr 06, 2023 | 244.35 | 245.38 | 242.97 | 243.35 | 2,131,861 | -0.05(-0.02%) |
Apr 05, 2023 | 238.79 | 243.72 | 238.46 | 243.40 | 2,569,080 | +5.61(+2.36%) |
Apr 04, 2023 | 234.90 | 238.34 | 234.20 | 237.79 | 3,063,475 | +2.97(+1.26%) |
Apr 03, 2023 | 232.47 | 235.12 | 231.86 | 234.82 | 2,580,280 | +2.58(+1.11%) |
Mar 31, 2023 | 231.93 | 232.86 | 229.74 | 232.23 | 2,875,723 | +0.24(+0.10%) |
Mar 30, 2023 | 232.98 | 233.25 | 230.66 | 231.99 | 2,682,727 | +0.45(+0.19%) |
Mar 29, 2023 | 230.28 | 232.08 | 228.95 | 231.54 | 2,855,830 | +2.45(+1.07%) |
Mar 28, 2023 | 227.67 | 229.28 | 227.59 | 229.09 | 1,965,181 | +1.65(+0.73%) |
Mar 27, 2023 | 230.18 | 230.50 | 225.81 | 227.44 | 2,216,241 | -1.22(-0.53%) |
Mar 24, 2023 | 225.00 | 229.12 | 223.84 | 228.66 | 2,652,069 | +4.74(+2.11%) |
Mar 23, 2023 | 220.99 | 224.88 | 220.84 | 223.93 | 2,264,781 | +3.14(+1.42%) |
Mar 22, 2023 | 224.26 | 224.74 | 220.55 | 220.78 | 1,795,763 | -3.00(-1.34%) |
Mar 21, 2023 | 225.48 | 226.02 | 221.95 | 223.78 | 2,215,879 | -1.70(-0.75%) |
Mar 20, 2023 | 221.50 | 225.90 | 221.08 | 225.48 | 2,103,605 | +4.74(+2.15%) |
Mar 17, 2023 | 224.38 | 224.61 | 219.53 | 220.75 | 8,137,427 | -4.59(-2.04%) |
Mar 16, 2023 | 224.54 | 225.42 | 221.00 | 225.34 | 2,421,348 | -0.32(-0.14%) |
Mar 15, 2023 | 221.33 | 226.30 | 219.55 | 225.65 | 3,218,986 | +4.15(+1.87%) |
Mar 14, 2023 | 224.27 | 224.27 | 220.38 | 221.50 | 3,359,346 | -2.50(-1.12%) |
Mar 13, 2023 | 222.08 | 227.93 | 221.43 | 224.00 | 3,274,692 | +5.10(+2.33%) |
Mar 10, 2023 | 217.84 | 221.22 | 216.75 | 218.90 | 2,770,951 | +2.00(+0.92%) |
Mar 09, 2023 | 220.46 | 220.78 | 216.53 | 216.90 | 1,808,033 | -2.54(-1.16%) |
Mar 08, 2023 | 221.10 | 222.68 | 218.42 | 219.44 | 1,917,715 | -0.28(-0.13%) |
Mar 07, 2023 | 225.86 | 225.94 | 219.37 | 219.72 | 2,457,987 | -6.14(-2.72%) |
Mar 06, 2023 | 225.75 | 226.35 | 224.44 | 225.86 | 2,697,116 | +0.29(+0.13%) |
Mar 03, 2023 | 225.75 | 226.60 | 224.41 | 225.57 | 2,305,337 | +0.07(+0.03%) |
Mar 02, 2023 | 226.83 | 227.07 | 224.69 | 225.50 | 1,862,426 | -1.39(-0.61%) |