Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 323.41 | 324.12 | 321.69 | 323.48 | 3,124,702 | -0.98(-0.30%) |
May 30, 2023 | 324.59 | 325.24 | 322.89 | 324.46 | 3,536,248 | -0.31(-0.10%) |
May 26, 2023 | 322.11 | 325.54 | 321.91 | 324.77 | 3,646,901 | +3.03(+0.94%) |
May 25, 2023 | 322.06 | 322.70 | 319.85 | 321.74 | 3,562,433 | -0.26(-0.08%) |
May 24, 2023 | 323.95 | 324.19 | 321.48 | 322.00 | 3,030,317 | -2.55(-0.79%) |
May 23, 2023 | 325.68 | 326.99 | 324.03 | 324.55 | 2,570,275 | -2.25(-0.69%) |
May 22, 2023 | 328.00 | 329.00 | 325.93 | 326.80 | 2,595,831 | -1.27(-0.39%) |
May 19, 2023 | 329.80 | 330.28 | 327.11 | 328.06 | 3,775,955 | -1.12(-0.34%) |
May 18, 2023 | 327.07 | 329.56 | 325.94 | 329.19 | 3,617,560 | +1.42(+0.43%) |
May 17, 2023 | 325.35 | 328.31 | 324.12 | 327.77 | 3,127,798 | +4.17(+1.29%) |
May 16, 2023 | 325.90 | 326.26 | 323.52 | 323.59 | 2,315,388 | -3.35(-1.02%) |
May 15, 2023 | 326.69 | 327.42 | 325.07 | 326.94 | 2,215,249 | +0.56(+0.17%) |
May 12, 2023 | 327.58 | 327.61 | 324.53 | 326.38 | 2,691,409 | -0.13(-0.04%) |
May 11, 2023 | 326.91 | 327.04 | 324.69 | 326.51 | 2,805,790 | -2.12(-0.64%) |
May 10, 2023 | 330.50 | 330.94 | 325.69 | 328.63 | 3,435,067 | -0.27(-0.08%) |
May 09, 2023 | 328.55 | 329.79 | 328.30 | 328.90 | 1,964,981 | -0.44(-0.13%) |
May 08, 2023 | 330.27 | 330.49 | 328.24 | 329.34 | 1,826,255 | -0.50(-0.15%) |
May 05, 2023 | 327.42 | 330.60 | 327.11 | 329.84 | 3,616,703 | +5.29(+1.63%) |
May 04, 2023 | 326.46 | 326.77 | 322.63 | 324.55 | 3,645,297 | -2.72(-0.83%) |
May 03, 2023 | 330.24 | 331.26 | 327.10 | 327.28 | 4,004,811 | -2.70(-0.82%) |
May 02, 2023 | 332.99 | 333.05 | 327.47 | 329.98 | 3,341,798 | -3.42(-1.03%) |
May 01, 2023 | 334.12 | 335.58 | 333.30 | 333.40 | 2,343,046 | -0.66(-0.20%) |
Apr 28, 2023 | 330.29 | 334.06 | 330.24 | 334.06 | 3,727,356 | +2.77(+0.84%) |
Apr 27, 2023 | 327.35 | 331.65 | 327.00 | 331.28 | 3,126,935 | +5.14(+1.58%) |
Apr 26, 2023 | 328.74 | 329.58 | 325.51 | 326.14 | 3,653,594 | -2.33(-0.71%) |
Apr 25, 2023 | 331.25 | 331.75 | 328.34 | 328.47 | 2,797,554 | -3.35(-1.01%) |
Apr 24, 2023 | 331.00 | 331.98 | 330.31 | 331.82 | 2,335,514 | +0.63(+0.19%) |
Apr 21, 2023 | 331.34 | 331.65 | 329.92 | 331.19 | 2,521,634 | +0.34(+0.10%) |
Apr 20, 2023 | 330.35 | 331.74 | 329.78 | 330.86 | 2,222,585 | -1.02(-0.31%) |
Apr 19, 2023 | 331.99 | 332.50 | 331.09 | 331.88 | 2,915,480 | -0.79(-0.24%) |
Apr 18, 2023 | 332.81 | 333.08 | 330.81 | 332.67 | 2,235,985 | -0.12(-0.04%) |
Apr 17, 2023 | 332.00 | 332.80 | 330.90 | 332.79 | 2,270,942 | +1.06(+0.32%) |
Apr 14, 2023 | 332.81 | 333.70 | 330.23 | 331.73 | 3,174,486 | -1.50(-0.45%) |
Apr 13, 2023 | 330.00 | 333.43 | 329.02 | 333.23 | 3,102,316 | +3.68(+1.12%) |
Apr 12, 2023 | 331.50 | 331.89 | 328.91 | 329.55 | 3,426,759 | -0.28(-0.09%) |
Apr 11, 2023 | 329.25 | 330.78 | 328.96 | 329.83 | 2,392,794 | +0.92(+0.28%) |
Apr 10, 2023 | 326.99 | 328.91 | 326.44 | 328.91 | 2,893,190 | +1.04(+0.32%) |
Apr 06, 2023 | 327.33 | 328.27 | 326.29 | 327.87 | 2,383,300 | +0.08(+0.02%) |
Apr 05, 2023 | 326.99 | 328.41 | 326.75 | 327.79 | 2,876,708 | +0.86(+0.26%) |
Apr 04, 2023 | 328.86 | 329.20 | 325.65 | 326.93 | 2,501,062 | -1.93(-0.59%) |
Apr 03, 2023 | 326.59 | 329.19 | 326.51 | 328.86 | 3,565,051 | +3.22(+0.99%) |
Mar 31, 2023 | 322.67 | 325.81 | 322.59 | 325.64 | 2,898,158 | +4.05(+1.26%) |
Mar 30, 2023 | 321.98 | 322.05 | 319.86 | 321.59 | 2,539,589 | +1.37(+0.43%) |
Mar 29, 2023 | 319.73 | 320.30 | 318.46 | 320.21 | 2,585,329 | +3.20(+1.01%) |
Mar 28, 2023 | 317.19 | 318.81 | 316.06 | 317.01 | 2,590,822 | -0.49(-0.15%) |
Mar 27, 2023 | 317.78 | 318.74 | 316.51 | 317.50 | 3,626,724 | +1.95(+0.62%) |
Mar 24, 2023 | 312.75 | 315.69 | 311.24 | 315.56 | 4,581,616 | +1.45(+0.46%) |
Mar 23, 2023 | 314.59 | 318.20 | 311.81 | 314.11 | 4,873,993 | +0.65(+0.21%) |
Mar 22, 2023 | 318.81 | 320.69 | 313.34 | 313.46 | 4,469,586 | -5.33(-1.67%) |
Mar 21, 2023 | 318.59 | 319.00 | 316.55 | 318.79 | 3,601,698 | +3.25(+1.03%) |
Mar 20, 2023 | 312.63 | 315.98 | 312.63 | 315.54 | 4,794,365 | +3.72(+1.19%) |
Mar 17, 2023 | 313.99 | 314.35 | 310.50 | 311.81 | 5,428,876 | -3.81(-1.21%) |
Mar 16, 2023 | 310.17 | 315.94 | 308.97 | 315.63 | 6,734,576 | +3.62(+1.16%) |
Mar 15, 2023 | 309.43 | 312.26 | 307.54 | 312.00 | 6,672,297 | -2.59(-0.82%) |
Mar 14, 2023 | 314.61 | 316.07 | 311.19 | 314.59 | 4,874,963 | +3.29(+1.06%) |
Mar 13, 2023 | 309.29 | 315.55 | 309.19 | 311.30 | 6,995,100 | -0.89(-0.28%) |
Mar 10, 2023 | 314.93 | 317.21 | 310.92 | 312.19 | 7,928,673 | -3.27(-1.04%) |
Mar 09, 2023 | 321.94 | 322.65 | 314.80 | 315.46 | 4,871,470 | -5.28(-1.65%) |
Mar 08, 2023 | 321.16 | 321.73 | 318.90 | 320.74 | 3,244,289 | -0.37(-0.12%) |
Mar 07, 2023 | 326.78 | 327.02 | 320.97 | 321.11 | 5,121,878 | -5.67(-1.74%) |
Mar 06, 2023 | 326.74 | 328.19 | 326.30 | 326.79 | 2,704,762 | +0.46(+0.14%) |
Mar 03, 2023 | 323.70 | 326.54 | 322.62 | 326.33 | 3,106,751 | +3.68(+1.14%) |
Mar 02, 2023 | 319.84 | 323.39 | 319.09 | 322.65 | 3,121,123 | +3.36(+1.05%) |