Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 209.94 | 210.41 | 205.17 | 205.73 | 2,394,673 | -5.65(-2.67%) |
May 30, 2023 | 207.94 | 211.62 | 206.61 | 211.39 | 1,840,330 | +3.78(+1.82%) |
May 26, 2023 | 207.16 | 209.14 | 205.57 | 207.61 | 1,591,844 | -1.31(-0.63%) |
May 25, 2023 | 213.31 | 213.31 | 207.61 | 208.91 | 1,552,186 | -4.51(-2.11%) |
May 24, 2023 | 215.71 | 216.04 | 211.61 | 213.43 | 1,143,033 | -0.06(-0.03%) |
May 23, 2023 | 215.34 | 217.33 | 213.05 | 213.49 | 1,234,809 | -4.14(-1.90%) |
May 22, 2023 | 220.66 | 223.04 | 217.50 | 217.63 | 1,183,488 | -1.42(-0.65%) |
May 19, 2023 | 224.13 | 224.77 | 218.73 | 219.04 | 1,400,763 | -6.18(-2.75%) |
May 18, 2023 | 219.71 | 225.56 | 218.38 | 225.23 | 1,417,717 | +5.52(+2.51%) |
May 17, 2023 | 220.97 | 221.35 | 218.48 | 219.71 | 1,321,025 | -1.36(-0.61%) |
May 16, 2023 | 222.85 | 223.18 | 216.96 | 221.07 | 1,692,591 | -5.11(-2.26%) |
May 15, 2023 | 233.56 | 234.07 | 225.50 | 226.18 | 1,417,493 | -8.20(-3.50%) |
May 12, 2023 | 236.19 | 237.28 | 233.19 | 234.37 | 741,405 | -1.86(-0.79%) |
May 11, 2023 | 238.46 | 239.76 | 233.44 | 236.23 | 661,807 | -2.00(-0.84%) |
May 10, 2023 | 236.75 | 239.32 | 236.02 | 238.23 | 996,222 | +2.11(+0.89%) |
May 09, 2023 | 234.62 | 236.49 | 233.62 | 236.12 | 677,969 | +0.99(+0.42%) |
May 08, 2023 | 234.94 | 238.06 | 234.14 | 235.13 | 682,600 | +0.36(+0.15%) |
May 05, 2023 | 231.51 | 236.43 | 231.51 | 234.77 | 934,365 | +3.43(+1.48%) |
May 04, 2023 | 237.52 | 238.54 | 230.53 | 231.34 | 873,910 | -6.34(-2.67%) |
May 03, 2023 | 235.25 | 240.14 | 234.89 | 237.68 | 694,142 | +1.33(+0.56%) |
May 02, 2023 | 233.08 | 236.55 | 230.44 | 236.35 | 1,256,189 | +2.93(+1.26%) |
May 01, 2023 | 233.69 | 235.06 | 231.66 | 233.42 | 1,073,177 | +0.54(+0.23%) |
Apr 28, 2023 | 233.57 | 233.57 | 228.67 | 232.89 | 1,446,269 | -0.67(-0.29%) |
Apr 27, 2023 | 236.40 | 236.79 | 225.13 | 233.56 | 2,148,415 | -4.00(-1.69%) |
Apr 26, 2023 | 238.36 | 240.06 | 237.01 | 237.56 | 1,088,672 | -1.15(-0.48%) |
Apr 25, 2023 | 242.76 | 243.47 | 238.43 | 238.72 | 1,221,427 | -5.47(-2.24%) |
Apr 24, 2023 | 241.29 | 245.09 | 240.73 | 244.19 | 943,020 | +1.35(+0.56%) |
Apr 21, 2023 | 243.70 | 245.36 | 241.97 | 242.84 | 1,085,695 | -0.40(-0.16%) |
Apr 20, 2023 | 240.07 | 244.62 | 239.41 | 243.24 | 1,252,846 | +2.13(+0.88%) |
Apr 19, 2023 | 239.53 | 241.33 | 237.66 | 241.11 | 1,472,167 | +1.57(+0.66%) |
Apr 18, 2023 | 236.79 | 239.66 | 235.87 | 239.54 | 1,200,030 | +3.88(+1.65%) |
Apr 17, 2023 | 233.91 | 235.70 | 233.09 | 235.66 | 1,076,572 | +3.19(+1.37%) |
Apr 14, 2023 | 230.55 | 233.24 | 230.32 | 232.47 | 694,335 | +1.87(+0.81%) |
Apr 13, 2023 | 227.55 | 231.28 | 226.74 | 230.60 | 860,253 | +3.34(+1.47%) |
Apr 12, 2023 | 235.40 | 235.40 | 226.78 | 227.26 | 1,106,471 | -7.19(-3.07%) |
Apr 11, 2023 | 232.70 | 236.67 | 230.53 | 234.45 | 960,187 | +1.42(+0.61%) |
Apr 10, 2023 | 228.96 | 234.24 | 228.96 | 233.03 | 1,130,327 | +2.85(+1.24%) |
Apr 06, 2023 | 227.36 | 230.43 | 224.37 | 230.18 | 1,009,862 | +1.08(+0.47%) |
Apr 05, 2023 | 232.05 | 233.37 | 227.20 | 229.10 | 1,054,827 | -4.96(-2.12%) |
Apr 04, 2023 | 236.01 | 236.40 | 231.54 | 234.07 | 844,317 | -2.00(-0.85%) |
Apr 03, 2023 | 230.17 | 236.42 | 230.17 | 236.07 | 1,082,619 | +6.47(+2.82%) |
Mar 31, 2023 | 225.79 | 231.12 | 225.13 | 229.60 | 1,061,266 | +4.54(+2.02%) |
Mar 30, 2023 | 225.57 | 226.59 | 224.75 | 225.06 | 930,283 | -0.10(-0.04%) |
Mar 29, 2023 | 225.10 | 225.82 | 223.48 | 225.16 | 1,657,894 | +0.96(+0.43%) |
Mar 28, 2023 | 225.17 | 225.74 | 223.61 | 224.20 | 909,900 | -0.25(-0.11%) |
Mar 27, 2023 | 222.56 | 226.63 | 221.40 | 224.46 | 961,863 | +2.50(+1.13%) |
Mar 24, 2023 | 221.57 | 223.79 | 219.43 | 221.96 | 835,407 | +0.59(+0.26%) |
Mar 23, 2023 | 223.08 | 223.55 | 219.64 | 221.37 | 942,965 | -2.18(-0.97%) |
Mar 22, 2023 | 228.93 | 229.64 | 223.47 | 223.55 | 910,584 | -6.67(-2.90%) |
Mar 21, 2023 | 228.59 | 231.33 | 228.59 | 230.22 | 944,378 | +3.40(+1.50%) |
Mar 20, 2023 | 227.60 | 229.48 | 225.79 | 226.82 | 1,087,463 | -0.24(-0.11%) |
Mar 17, 2023 | 230.35 | 230.61 | 226.10 | 227.06 | 1,136,486 | -2.81(-1.22%) |
Mar 16, 2023 | 225.64 | 230.76 | 225.64 | 229.88 | 1,142,461 | +3.82(+1.69%) |
Mar 15, 2023 | 223.34 | 226.92 | 222.68 | 226.06 | 1,170,772 | +1.72(+0.77%) |
Mar 14, 2023 | 224.53 | 225.13 | 221.54 | 224.34 | 787,336 | +1.68(+0.75%) |
Mar 13, 2023 | 220.13 | 224.69 | 220.02 | 222.66 | 817,719 | +0.67(+0.30%) |
Mar 10, 2023 | 221.66 | 224.94 | 220.76 | 221.98 | 1,091,049 | +0.32(+0.15%) |
Mar 09, 2023 | 224.52 | 226.33 | 221.40 | 221.66 | 1,090,645 | -1.50(-0.67%) |
Mar 08, 2023 | 223.32 | 224.61 | 221.64 | 223.17 | 744,854 | -0.08(-0.03%) |
Mar 07, 2023 | 225.03 | 225.69 | 222.34 | 223.24 | 906,464 | -0.16(-0.07%) |
Mar 06, 2023 | 224.84 | 226.57 | 222.86 | 223.40 | 708,798 | -1.44(-0.64%) |
Mar 03, 2023 | 223.85 | 224.95 | 222.66 | 224.84 | 630,775 | +1.63(+0.73%) |
Mar 02, 2023 | 219.80 | 223.71 | 218.52 | 223.21 | 718,331 | +2.67(+1.21%) |