Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 276.80 | 277.59 | 275.31 | 277.02 | 3,195,454 | +0.19(+0.07%) |
May 30, 2023 | 275.88 | 278.22 | 275.63 | 276.84 | 3,483,975 | -1.09(-0.39%) |
May 26, 2023 | 277.58 | 280.56 | 277.58 | 277.93 | 2,211,143 | +0.50(+0.18%) |
May 25, 2023 | 278.65 | 278.77 | 276.63 | 277.42 | 2,829,453 | -0.39(-0.14%) |
May 24, 2023 | 278.32 | 278.97 | 276.51 | 277.81 | 2,327,908 | -0.44(-0.16%) |
May 23, 2023 | 279.98 | 280.32 | 277.34 | 278.25 | 3,029,600 | -2.90(-1.03%) |
May 22, 2023 | 287.17 | 288.23 | 280.94 | 281.14 | 2,587,899 | -6.02(-2.10%) |
May 19, 2023 | 285.50 | 287.60 | 284.18 | 287.17 | 2,440,474 | +1.46(+0.51%) |
May 18, 2023 | 284.93 | 286.08 | 282.87 | 285.71 | 2,481,135 | +0.57(+0.20%) |
May 17, 2023 | 287.14 | 287.14 | 284.38 | 285.14 | 2,883,986 | -0.67(-0.23%) |
May 16, 2023 | 287.55 | 287.79 | 285.64 | 285.81 | 2,943,059 | -1.70(-0.59%) |
May 15, 2023 | 287.38 | 288.23 | 286.30 | 287.51 | 1,749,671 | -0.23(-0.08%) |
May 12, 2023 | 286.82 | 288.02 | 285.96 | 287.74 | 1,854,468 | +1.31(+0.46%) |
May 11, 2023 | 288.09 | 288.52 | 285.04 | 286.43 | 2,012,183 | -1.73(-0.60%) |
May 10, 2023 | 287.97 | 289.55 | 285.50 | 288.16 | 1,936,058 | -0.09(-0.03%) |
May 09, 2023 | 290.16 | 290.38 | 287.89 | 288.25 | 1,685,378 | -0.03(-0.01%) |
May 08, 2023 | 288.67 | 288.94 | 287.19 | 288.27 | 3,056,470 | +0.09(+0.03%) |
May 05, 2023 | 287.38 | 288.60 | 286.11 | 288.19 | 1,868,851 | +1.40(+0.49%) |
May 04, 2023 | 287.66 | 287.90 | 285.15 | 286.79 | 2,063,916 | -0.06(-0.02%) |
May 03, 2023 | 288.34 | 288.82 | 286.29 | 286.85 | 2,495,880 | -2.77(-0.96%) |
May 02, 2023 | 288.94 | 289.99 | 287.20 | 289.62 | 2,144,432 | +0.48(+0.16%) |
May 01, 2023 | 287.33 | 290.32 | 287.26 | 289.14 | 2,186,314 | +1.78(+0.62%) |
Apr 28, 2023 | 286.47 | 287.78 | 285.57 | 287.36 | 2,921,054 | +1.00(+0.35%) |
Apr 27, 2023 | 282.47 | 286.68 | 281.77 | 286.36 | 3,233,591 | +4.82(+1.71%) |
Apr 26, 2023 | 281.75 | 283.23 | 281.54 | 281.54 | 3,485,761 | -1.70(-0.60%) |
Apr 25, 2023 | 286.63 | 286.63 | 281.22 | 283.24 | 6,014,600 | -1.64(-0.58%) |
Apr 24, 2023 | 284.52 | 285.11 | 283.44 | 284.88 | 3,080,306 | +1.11(+0.39%) |
Apr 21, 2023 | 284.03 | 284.23 | 282.27 | 283.78 | 2,234,564 | +1.03(+0.36%) |
Apr 20, 2023 | 282.71 | 283.40 | 281.66 | 282.75 | 2,340,264 | -0.26(-0.09%) |
Apr 19, 2023 | 282.66 | 283.33 | 281.96 | 283.01 | 2,319,840 | +0.35(+0.12%) |
Apr 18, 2023 | 281.19 | 282.93 | 280.80 | 282.66 | 2,145,947 | +1.55(+0.55%) |
Apr 17, 2023 | 281.62 | 282.27 | 280.01 | 281.10 | 2,440,128 | +0.32(+0.11%) |
Apr 14, 2023 | 281.08 | 281.72 | 279.46 | 280.78 | 2,114,663 | -0.09(-0.03%) |
Apr 13, 2023 | 278.44 | 281.33 | 277.99 | 280.87 | 3,323,181 | +3.66(+1.32%) |
Apr 12, 2023 | 275.80 | 278.65 | 275.46 | 277.21 | 2,632,023 | +0.80(+0.29%) |
Apr 11, 2023 | 275.14 | 277.44 | 274.73 | 276.41 | 2,812,649 | +0.68(+0.25%) |
Apr 10, 2023 | 275.15 | 276.11 | 273.99 | 275.73 | 1,998,490 | +0.87(+0.31%) |
Apr 06, 2023 | 274.42 | 275.45 | 273.58 | 274.87 | 1,781,485 | +0.84(+0.31%) |
Apr 05, 2023 | 275.45 | 276.90 | 273.79 | 274.02 | 2,676,584 | -0.25(-0.09%) |
Apr 04, 2023 | 273.43 | 275.38 | 272.44 | 274.27 | 2,349,016 | +0.14(+0.05%) |
Apr 03, 2023 | 273.02 | 274.85 | 271.75 | 274.14 | 2,421,060 | +2.46(+0.90%) |
Mar 31, 2023 | 271.01 | 272.68 | 270.60 | 271.68 | 2,987,223 | +1.77(+0.66%) |
Mar 30, 2023 | 269.40 | 270.50 | 268.66 | 269.91 | 1,841,071 | +0.34(+0.13%) |
Mar 29, 2023 | 269.14 | 270.26 | 268.61 | 269.57 | 2,113,468 | +1.54(+0.58%) |
Mar 28, 2023 | 266.22 | 268.38 | 265.75 | 268.03 | 2,095,226 | +1.95(+0.73%) |
Mar 27, 2023 | 264.29 | 267.15 | 262.89 | 266.07 | 2,884,836 | +2.44(+0.93%) |
Mar 24, 2023 | 262.70 | 264.12 | 261.21 | 263.63 | 2,294,450 | +1.66(+0.63%) |
Mar 23, 2023 | 260.39 | 263.77 | 260.39 | 261.97 | 2,329,766 | +1.70(+0.65%) |
Mar 22, 2023 | 262.38 | 264.26 | 260.12 | 260.27 | 2,305,890 | -2.27(-0.87%) |
Mar 21, 2023 | 262.34 | 263.18 | 260.03 | 262.55 | 3,211,265 | -0.51(-0.20%) |
Mar 20, 2023 | 260.24 | 263.68 | 260.24 | 263.06 | 2,170,575 | +3.44(+1.32%) |
Mar 17, 2023 | 261.92 | 262.31 | 258.17 | 259.62 | 5,223,469 | -3.27(-1.25%) |
Mar 16, 2023 | 258.24 | 263.00 | 257.97 | 262.89 | 3,188,434 | +4.11(+1.59%) |
Mar 15, 2023 | 257.07 | 258.85 | 255.12 | 258.79 | 3,518,566 | +0.43(+0.17%) |
Mar 14, 2023 | 255.66 | 259.37 | 255.15 | 258.36 | 3,286,148 | +2.74(+1.07%) |
Mar 13, 2023 | 252.99 | 259.81 | 252.99 | 255.62 | 3,820,199 | +1.02(+0.40%) |
Mar 10, 2023 | 256.25 | 259.02 | 253.85 | 254.60 | 3,183,368 | +0.39(+0.15%) |
Mar 09, 2023 | 259.51 | 260.02 | 253.47 | 254.21 | 2,406,403 | -3.59(-1.39%) |
Mar 08, 2023 | 258.32 | 258.61 | 255.68 | 257.80 | 2,380,928 | -1.75(-0.67%) |
Mar 07, 2023 | 263.82 | 265.40 | 259.25 | 259.55 | 2,847,396 | -3.41(-1.30%) |
Mar 06, 2023 | 261.52 | 263.10 | 261.27 | 262.96 | 2,282,346 | +1.53(+0.58%) |
Mar 03, 2023 | 260.81 | 261.74 | 258.65 | 261.44 | 2,805,460 | +1.46(+0.56%) |
Mar 02, 2023 | 255.01 | 260.85 | 254.87 | 259.98 | 2,469,916 | +4.71(+1.85%) |