Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 225.15 | 228.92 | 222.60 | 228.59 | 11,275,859 | +2.43(+1.07%) |
May 30, 2023 | 231.94 | 233.29 | 225.98 | 226.16 | 2,730,483 | -5.01(-2.17%) |
May 26, 2023 | 231.46 | 232.75 | 229.91 | 231.17 | 2,815,538 | +1.75(+0.76%) |
May 25, 2023 | 226.97 | 229.96 | 225.67 | 229.41 | 3,564,673 | +2.73(+1.20%) |
May 24, 2023 | 224.23 | 227.48 | 221.71 | 226.69 | 4,705,950 | -2.29(-1.00%) |
May 23, 2023 | 229.28 | 232.60 | 228.47 | 228.98 | 3,598,218 | -1.27(-0.55%) |
May 22, 2023 | 227.40 | 232.23 | 226.73 | 230.24 | 3,143,958 | +2.94(+1.29%) |
May 19, 2023 | 226.51 | 228.57 | 225.78 | 227.30 | 3,283,246 | +1.89(+0.84%) |
May 18, 2023 | 224.29 | 225.92 | 223.61 | 225.41 | 3,676,275 | +1.17(+0.52%) |
May 17, 2023 | 224.54 | 225.53 | 220.23 | 224.24 | 3,075,302 | +0.26(+0.12%) |
May 16, 2023 | 226.07 | 226.07 | 223.31 | 223.98 | 2,694,884 | -1.94(-0.86%) |
May 15, 2023 | 226.19 | 227.13 | 224.33 | 225.92 | 3,366,802 | -0.40(-0.18%) |
May 12, 2023 | 230.34 | 230.34 | 225.68 | 226.32 | 3,542,628 | -3.45(-1.50%) |
May 11, 2023 | 230.96 | 230.96 | 228.27 | 229.77 | 3,919,895 | -2.61(-1.12%) |
May 10, 2023 | 235.22 | 236.54 | 231.16 | 232.38 | 2,774,994 | -1.72(-0.74%) |
May 09, 2023 | 235.81 | 236.73 | 233.11 | 234.10 | 2,700,164 | -4.06(-1.71%) |
May 08, 2023 | 242.51 | 242.60 | 236.55 | 238.16 | 2,516,835 | -3.19(-1.32%) |
May 05, 2023 | 243.54 | 244.53 | 239.34 | 241.35 | 2,071,008 | +0.11(+0.05%) |
May 04, 2023 | 244.17 | 244.30 | 240.86 | 241.24 | 2,367,820 | -3.22(-1.32%) |
May 03, 2023 | 246.08 | 251.79 | 244.04 | 244.47 | 4,299,994 | +2.77(+1.14%) |
May 02, 2023 | 237.34 | 243.58 | 236.52 | 241.70 | 3,467,952 | +1.06(+0.44%) |
May 01, 2023 | 238.12 | 242.98 | 236.70 | 240.64 | 3,839,824 | +4.80(+2.03%) |
Apr 28, 2023 | 231.49 | 238.50 | 230.70 | 235.84 | 4,718,142 | +5.47(+2.37%) |
Apr 27, 2023 | 231.86 | 231.88 | 228.06 | 230.38 | 6,042,491 | -1.05(-0.45%) |
Apr 26, 2023 | 227.68 | 232.43 | 225.98 | 231.43 | 7,529,352 | +0.48(+0.21%) |
Apr 25, 2023 | 244.08 | 246.54 | 229.95 | 230.95 | 10,377,595 | -22.26(-8.79%) |
Apr 24, 2023 | 252.86 | 253.57 | 251.52 | 253.21 | 3,177,484 | +1.53(+0.61%) |
Apr 21, 2023 | 249.13 | 251.83 | 247.50 | 251.67 | 2,458,560 | +4.45(+1.80%) |
Apr 20, 2023 | 243.90 | 248.53 | 240.24 | 247.22 | 3,750,509 | -6.39(-2.52%) |
Apr 19, 2023 | 253.36 | 254.46 | 250.39 | 253.62 | 2,395,887 | -1.37(-0.54%) |
Apr 18, 2023 | 258.37 | 260.07 | 254.71 | 254.99 | 3,201,810 | +0.39(+0.15%) |
Apr 17, 2023 | 250.99 | 255.14 | 250.16 | 254.60 | 2,622,716 | +4.06(+1.62%) |
Apr 14, 2023 | 252.26 | 254.04 | 249.99 | 250.54 | 2,486,327 | -2.73(-1.08%) |
Apr 13, 2023 | 252.86 | 253.73 | 249.90 | 253.27 | 1,771,988 | +4.42(+1.78%) |
Apr 12, 2023 | 251.86 | 252.96 | 248.12 | 248.85 | 2,030,485 | +0.09(+0.04%) |
Apr 11, 2023 | 249.22 | 251.46 | 248.43 | 248.76 | 1,532,008 | +0.34(+0.14%) |
Apr 10, 2023 | 244.74 | 248.61 | 243.60 | 248.42 | 2,091,007 | +2.57(+1.04%) |
Apr 06, 2023 | 247.29 | 247.29 | 243.49 | 245.85 | 2,052,264 | -0.74(-0.30%) |
Apr 05, 2023 | 246.29 | 248.95 | 244.61 | 246.59 | 3,098,030 | -1.27(-0.51%) |
Apr 04, 2023 | 249.36 | 251.84 | 247.55 | 247.86 | 2,378,919 | -1.11(-0.44%) |
Apr 03, 2023 | 248.91 | 249.70 | 245.97 | 248.97 | 2,660,695 | -1.94(-0.77%) |
Mar 31, 2023 | 250.13 | 251.61 | 248.54 | 250.91 | 2,767,172 | +2.23(+0.90%) |
Mar 30, 2023 | 248.52 | 249.45 | 246.90 | 248.68 | 2,668,172 | +2.58(+1.05%) |
Mar 29, 2023 | 247.54 | 247.97 | 244.80 | 246.10 | 1,508,509 | +0.63(+0.26%) |
Mar 28, 2023 | 246.20 | 246.56 | 243.94 | 245.47 | 1,784,180 | -1.11(-0.45%) |
Mar 27, 2023 | 249.84 | 251.45 | 246.21 | 246.59 | 1,867,975 | -0.20(-0.08%) |
Mar 24, 2023 | 243.75 | 246.96 | 241.74 | 246.78 | 3,011,411 | +1.23(+0.50%) |
Mar 23, 2023 | 245.47 | 248.39 | 243.88 | 245.55 | 1,619,032 | +0.62(+0.25%) |
Mar 22, 2023 | 247.99 | 251.39 | 244.87 | 244.94 | 3,200,339 | -2.06(-0.83%) |
Mar 21, 2023 | 245.12 | 247.60 | 244.48 | 246.99 | 1,775,762 | +3.56(+1.46%) |
Mar 20, 2023 | 241.64 | 244.35 | 241.53 | 243.43 | 2,235,352 | +1.83(+0.76%) |
Mar 17, 2023 | 247.29 | 247.34 | 240.81 | 241.60 | 3,486,615 | -6.34(-2.56%) |
Mar 16, 2023 | 240.37 | 248.33 | 239.08 | 247.95 | 2,699,958 | +7.19(+2.99%) |
Mar 15, 2023 | 238.68 | 240.96 | 237.36 | 240.76 | 2,716,711 | -2.73(-1.12%) |
Mar 14, 2023 | 242.44 | 245.57 | 240.69 | 243.48 | 2,297,860 | +4.44(+1.86%) |
Mar 13, 2023 | 237.61 | 242.04 | 235.68 | 239.05 | 2,399,611 | +0.64(+0.27%) |
Mar 10, 2023 | 240.97 | 242.02 | 235.68 | 238.41 | 3,030,441 | -3.86(-1.59%) |
Mar 09, 2023 | 247.48 | 248.46 | 241.41 | 242.27 | 2,422,003 | -4.11(-1.67%) |
Mar 08, 2023 | 243.92 | 247.79 | 243.51 | 246.38 | 3,014,107 | +2.50(+1.02%) |
Mar 07, 2023 | 249.36 | 249.59 | 242.41 | 243.88 | 2,848,921 | -4.57(-1.84%) |
Mar 06, 2023 | 250.75 | 253.01 | 248.22 | 248.46 | 2,152,803 | -3.27(-1.30%) |
Mar 03, 2023 | 250.44 | 252.26 | 248.60 | 251.73 | 1,954,827 | +3.39(+1.37%) |
Mar 02, 2023 | 242.64 | 249.03 | 241.89 | 248.34 | 2,009,601 | +4.34(+1.78%) |