Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 256.43 | 257.47 | 255.09 | 256.24 | 1,598,499 | -1.34(-0.52%) |
May 30, 2023 | 259.41 | 259.90 | 256.71 | 257.58 | 1,476,882 | +0.68(+0.26%) |
May 26, 2023 | 252.79 | 257.50 | 252.79 | 256.90 | 1,274,624 | +4.55(+1.80%) |
May 25, 2023 | 252.03 | 253.08 | 250.49 | 252.35 | 800,230 | +4.51(+1.82%) |
May 24, 2023 | 247.75 | 248.86 | 246.74 | 247.84 | 655,130 | -1.45(-0.58%) |
May 23, 2023 | 251.40 | 252.13 | 248.84 | 249.29 | 1,040,564 | -3.56(-1.41%) |
May 22, 2023 | 252.20 | 253.66 | 252.17 | 252.85 | 768,381 | +0.28(+0.11%) |
May 19, 2023 | 253.49 | 253.86 | 251.92 | 252.57 | 796,527 | -0.62(-0.25%) |
May 18, 2023 | 249.88 | 253.46 | 249.88 | 253.20 | 1,750,955 | +3.62(+1.45%) |
May 17, 2023 | 247.72 | 249.97 | 246.72 | 249.58 | 1,605,067 | +2.94(+1.19%) |
May 16, 2023 | 246.60 | 247.81 | 246.42 | 246.64 | 946,504 | -0.59(-0.24%) |
May 15, 2023 | 246.69 | 247.34 | 245.48 | 247.24 | 970,748 | +0.89(+0.36%) |
May 12, 2023 | 247.44 | 247.79 | 244.80 | 246.34 | 1,026,208 | -0.56(-0.23%) |
May 11, 2023 | 246.98 | 247.28 | 245.42 | 246.90 | 1,259,167 | +0.21(+0.08%) |
May 10, 2023 | 246.01 | 247.31 | 244.23 | 246.69 | 2,097,910 | +2.31(+0.95%) |
May 09, 2023 | 244.52 | 245.25 | 244.27 | 244.38 | 948,278 | -1.09(-0.44%) |
May 08, 2023 | 244.90 | 245.64 | 244.32 | 245.47 | 1,412,048 | +0.41(+0.17%) |
May 05, 2023 | 242.18 | 245.77 | 242.13 | 245.06 | 1,056,504 | +5.01(+2.09%) |
May 04, 2023 | 240.84 | 241.29 | 239.39 | 240.06 | 1,397,009 | -1.31(-0.54%) |
May 03, 2023 | 242.75 | 244.90 | 241.25 | 241.37 | 654,901 | -1.21(-0.50%) |
May 02, 2023 | 244.63 | 244.63 | 240.97 | 242.57 | 1,332,837 | -2.19(-0.90%) |
May 01, 2023 | 244.50 | 245.86 | 244.41 | 244.77 | 1,075,811 | +0.00(+0.00%) |
Apr 28, 2023 | 242.19 | 244.80 | 241.95 | 244.77 | 1,474,461 | +1.81(+0.74%) |
Apr 27, 2023 | 239.34 | 243.21 | 239.19 | 242.96 | 1,162,726 | +4.85(+2.04%) |
Apr 26, 2023 | 239.39 | 240.33 | 237.70 | 238.11 | 1,278,037 | +0.80(+0.34%) |
Apr 25, 2023 | 240.64 | 241.11 | 237.23 | 237.31 | 1,366,834 | -4.52(-1.87%) |
Apr 24, 2023 | 241.64 | 242.83 | 240.33 | 241.83 | 980,011 | -0.19(-0.08%) |
Apr 21, 2023 | 242.07 | 242.46 | 240.79 | 242.02 | 905,212 | +0.19(+0.08%) |
Apr 20, 2023 | 241.00 | 243.33 | 240.79 | 241.83 | 754,411 | -1.28(-0.53%) |
Apr 19, 2023 | 241.44 | 243.66 | 241.44 | 243.11 | 1,071,430 | +0.20(+0.08%) |
Apr 18, 2023 | 244.01 | 244.38 | 242.26 | 242.91 | 748,167 | +0.24(+0.10%) |
Apr 17, 2023 | 241.87 | 242.72 | 240.90 | 242.67 | 2,211,477 | +0.47(+0.19%) |
Apr 14, 2023 | 242.17 | 243.72 | 240.41 | 242.21 | 691,434 | -0.80(-0.33%) |
Apr 13, 2023 | 239.78 | 243.28 | 239.78 | 243.01 | 1,353,705 | +4.28(+1.79%) |
Apr 12, 2023 | 241.59 | 242.04 | 238.43 | 238.73 | 968,334 | -1.39(-0.58%) |
Apr 11, 2023 | 240.88 | 241.11 | 239.62 | 240.12 | 802,229 | -0.83(-0.35%) |
Apr 10, 2023 | 238.87 | 240.95 | 237.89 | 240.95 | 1,310,796 | +0.04(+0.02%) |
Apr 06, 2023 | 238.41 | 240.93 | 237.48 | 240.91 | 879,413 | +1.44(+0.60%) |
Apr 05, 2023 | 240.80 | 241.03 | 238.33 | 239.47 | 837,709 | -2.18(-0.90%) |
Apr 04, 2023 | 243.10 | 243.67 | 240.84 | 241.65 | 685,154 | -0.96(-0.40%) |
Apr 03, 2023 | 241.35 | 242.85 | 240.71 | 242.62 | 1,373,957 | +0.33(+0.14%) |
Mar 31, 2023 | 238.85 | 242.56 | 238.74 | 242.29 | 1,148,252 | +3.86(+1.62%) |
Mar 30, 2023 | 238.30 | 238.72 | 237.16 | 238.43 | 867,840 | +1.72(+0.73%) |
Mar 29, 2023 | 235.71 | 236.88 | 234.88 | 236.71 | 777,786 | +3.57(+1.53%) |
Mar 28, 2023 | 233.68 | 233.73 | 231.61 | 233.13 | 1,010,668 | -0.86(-0.37%) |
Mar 27, 2023 | 235.62 | 236.36 | 233.40 | 234.00 | 857,678 | -0.74(-0.32%) |
Mar 24, 2023 | 233.27 | 234.80 | 231.55 | 234.74 | 855,961 | +0.88(+0.38%) |
Mar 23, 2023 | 234.51 | 237.43 | 232.11 | 233.86 | 1,324,912 | +1.81(+0.78%) |
Mar 22, 2023 | 235.48 | 238.53 | 232.05 | 232.05 | 975,001 | -3.45(-1.47%) |
Mar 21, 2023 | 233.64 | 235.83 | 232.86 | 235.50 | 1,242,550 | +3.50(+1.51%) |
Mar 20, 2023 | 230.74 | 232.31 | 229.74 | 232.00 | 911,713 | +1.15(+0.50%) |
Mar 17, 2023 | 232.61 | 233.60 | 229.56 | 230.85 | 1,734,281 | -1.43(-0.62%) |
Mar 16, 2023 | 226.33 | 232.67 | 225.84 | 232.28 | 3,120,692 | +5.14(+2.27%) |
Mar 15, 2023 | 224.75 | 227.44 | 223.62 | 227.14 | 1,425,930 | -0.27(-0.12%) |
Mar 14, 2023 | 225.74 | 227.98 | 224.44 | 227.41 | 2,461,619 | +4.33(+1.94%) |
Mar 13, 2023 | 220.16 | 225.81 | 219.22 | 223.07 | 1,916,565 | +1.30(+0.58%) |
Mar 10, 2023 | 225.61 | 226.16 | 220.99 | 221.78 | 2,021,501 | -3.90(-1.73%) |
Mar 09, 2023 | 230.11 | 231.71 | 225.16 | 225.67 | 1,050,993 | -4.03(-1.75%) |
Mar 08, 2023 | 229.20 | 230.20 | 228.21 | 229.70 | 866,672 | +0.78(+0.34%) |
Mar 07, 2023 | 231.92 | 232.53 | 228.59 | 228.92 | 755,113 | -3.02(-1.30%) |
Mar 06, 2023 | 232.33 | 234.46 | 231.77 | 231.94 | 1,270,019 | +0.38(+0.16%) |
Mar 03, 2023 | 228.53 | 231.74 | 228.31 | 231.56 | 1,098,530 | +4.21(+1.85%) |
Mar 02, 2023 | 223.90 | 227.95 | 223.73 | 227.36 | 607,793 | +1.81(+0.80%) |