Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 231.07 | 233.76 | 230.31 | 233.28 | 179,644 | +1.73(+0.75%) |
May 30, 2023 | 232.16 | 233.67 | 231.07 | 231.55 | 173,778 | -1.58(-0.68%) |
May 26, 2023 | 233.40 | 235.31 | 232.60 | 233.13 | 138,833 | -0.13(-0.05%) |
May 25, 2023 | 235.16 | 235.16 | 231.82 | 233.26 | 213,327 | -2.62(-1.11%) |
May 24, 2023 | 236.94 | 236.95 | 235.35 | 235.88 | 124,474 | -1.77(-0.75%) |
May 23, 2023 | 239.51 | 239.98 | 237.30 | 237.65 | 108,268 | -2.68(-1.12%) |
May 22, 2023 | 240.33 | 241.72 | 239.72 | 240.33 | 161,880 | +0.61(+0.26%) |
May 19, 2023 | 239.17 | 241.35 | 239.17 | 239.72 | 119,417 | +0.94(+0.39%) |
May 18, 2023 | 238.66 | 238.98 | 236.82 | 238.78 | 196,976 | -0.44(-0.18%) |
May 17, 2023 | 239.37 | 239.47 | 236.77 | 239.22 | 188,348 | +0.48(+0.20%) |
May 16, 2023 | 240.39 | 240.39 | 238.73 | 238.73 | 115,583 | -2.66(-1.10%) |
May 15, 2023 | 241.44 | 241.64 | 240.46 | 241.39 | 187,785 | +0.23(+0.09%) |
May 12, 2023 | 242.14 | 242.55 | 240.28 | 241.16 | 117,154 | -0.60(-0.25%) |
May 11, 2023 | 242.19 | 242.32 | 240.52 | 241.77 | 147,391 | -0.89(-0.37%) |
May 10, 2023 | 242.75 | 243.28 | 241.25 | 242.66 | 148,197 | +0.89(+0.37%) |
May 09, 2023 | 242.32 | 243.24 | 241.62 | 241.77 | 103,475 | -1.40(-0.57%) |
May 08, 2023 | 243.44 | 243.44 | 242.19 | 243.16 | 455,116 | -0.74(-0.30%) |
May 05, 2023 | 242.69 | 244.62 | 242.48 | 243.91 | 177,854 | +2.53(+1.05%) |
May 04, 2023 | 242.15 | 242.15 | 240.35 | 241.37 | 395,240 | -1.81(-0.74%) |
May 03, 2023 | 244.03 | 245.63 | 242.83 | 243.18 | 110,634 | +0.29(+0.12%) |
May 02, 2023 | 244.16 | 245.07 | 241.35 | 242.90 | 161,158 | -1.69(-0.69%) |
May 01, 2023 | 243.30 | 245.40 | 243.16 | 244.59 | 150,408 | +1.53(+0.63%) |
Apr 28, 2023 | 240.68 | 243.70 | 240.63 | 243.05 | 115,452 | +2.19(+0.91%) |
Apr 27, 2023 | 240.10 | 241.26 | 237.89 | 240.87 | 136,607 | +1.07(+0.45%) |
Apr 26, 2023 | 241.54 | 241.54 | 238.43 | 239.80 | 114,460 | -3.16(-1.30%) |
Apr 25, 2023 | 245.52 | 246.39 | 242.87 | 242.97 | 115,053 | -2.98(-1.21%) |
Apr 24, 2023 | 244.88 | 246.01 | 244.55 | 245.94 | 135,608 | +1.10(+0.45%) |
Apr 21, 2023 | 244.06 | 245.40 | 243.69 | 244.84 | 105,461 | +1.90(+0.78%) |
Apr 20, 2023 | 242.97 | 243.33 | 242.03 | 242.94 | 161,705 | -1.14(-0.47%) |
Apr 19, 2023 | 243.19 | 244.30 | 242.57 | 244.08 | 120,239 | +0.78(+0.32%) |
Apr 18, 2023 | 245.40 | 245.40 | 242.86 | 243.30 | 99,487 | -1.50(-0.61%) |
Apr 17, 2023 | 244.78 | 245.04 | 243.64 | 244.81 | 106,249 | +0.35(+0.14%) |
Apr 14, 2023 | 245.98 | 246.48 | 243.57 | 244.46 | 132,384 | -2.12(-0.86%) |
Apr 13, 2023 | 244.21 | 246.78 | 243.94 | 246.57 | 138,139 | +3.46(+1.42%) |
Apr 12, 2023 | 244.18 | 245.07 | 242.77 | 243.11 | 222,291 | -0.16(-0.07%) |
Apr 11, 2023 | 242.55 | 244.19 | 242.55 | 243.27 | 288,827 | +0.93(+0.38%) |
Apr 10, 2023 | 241.94 | 242.36 | 240.54 | 242.34 | 125,087 | -0.07(-0.03%) |
Apr 06, 2023 | 242.04 | 242.97 | 241.45 | 242.41 | 169,283 | +0.72(+0.30%) |
Apr 05, 2023 | 239.34 | 241.96 | 238.98 | 241.69 | 353,605 | +3.68(+1.55%) |
Apr 04, 2023 | 238.37 | 239.31 | 237.53 | 238.01 | 460,956 | -0.14(-0.06%) |
Apr 03, 2023 | 236.12 | 238.26 | 235.60 | 238.15 | 202,334 | +2.29(+0.97%) |
Mar 31, 2023 | 233.74 | 235.87 | 233.73 | 235.85 | 106,867 | +2.73(+1.17%) |
Mar 30, 2023 | 233.22 | 233.22 | 231.62 | 233.12 | 183,379 | +1.01(+0.43%) |
Mar 29, 2023 | 232.87 | 232.87 | 231.13 | 232.12 | 200,970 | +0.95(+0.41%) |
Mar 28, 2023 | 232.46 | 233.08 | 230.62 | 231.16 | 128,682 | -1.36(-0.58%) |
Mar 27, 2023 | 232.73 | 234.01 | 232.40 | 232.52 | 125,928 | +1.20(+0.52%) |
Mar 24, 2023 | 227.98 | 231.68 | 227.20 | 231.32 | 146,554 | +2.80(+1.22%) |
Mar 23, 2023 | 230.06 | 231.32 | 227.19 | 228.53 | 139,338 | -0.38(-0.17%) |
Mar 22, 2023 | 232.82 | 233.35 | 228.88 | 228.91 | 182,142 | -3.76(-1.61%) |
Mar 21, 2023 | 231.98 | 232.93 | 230.89 | 232.67 | 217,256 | +1.63(+0.70%) |
Mar 20, 2023 | 228.94 | 231.37 | 228.94 | 231.04 | 185,396 | +2.79(+1.22%) |
Mar 17, 2023 | 230.81 | 230.87 | 227.69 | 228.25 | 156,287 | -3.38(-1.46%) |
Mar 16, 2023 | 227.94 | 231.67 | 226.98 | 231.63 | 209,770 | +2.46(+1.08%) |
Mar 15, 2023 | 227.23 | 229.39 | 226.58 | 229.17 | 209,850 | -0.58(-0.25%) |
Mar 14, 2023 | 229.20 | 230.30 | 227.38 | 229.75 | 164,359 | +2.56(+1.13%) |
Mar 13, 2023 | 224.28 | 230.10 | 224.28 | 227.19 | 501,151 | +2.19(+0.97%) |
Mar 10, 2023 | 227.19 | 228.00 | 223.91 | 225.00 | 749,609 | -2.28(-1.00%) |
Mar 09, 2023 | 230.66 | 231.07 | 226.50 | 227.27 | 284,213 | -2.68(-1.17%) |
Mar 08, 2023 | 231.30 | 231.31 | 229.20 | 229.96 | 142,107 | -1.35(-0.58%) |
Mar 07, 2023 | 235.45 | 235.54 | 231.04 | 231.31 | 169,353 | -3.58(-1.52%) |
Mar 06, 2023 | 235.67 | 236.12 | 234.41 | 234.88 | 161,682 | -0.85(-0.36%) |
Mar 03, 2023 | 233.82 | 235.73 | 232.94 | 235.73 | 176,595 | +2.98(+1.28%) |
Mar 02, 2023 | 230.69 | 233.44 | 230.44 | 232.75 | 156,318 | +1.28(+0.55%) |