Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 312.39 | 313.01 | 301.43 | 302.67 | 206,131 | -9.79(-3.13%) |
May 30, 2023 | 306.89 | 313.81 | 304.52 | 312.45 | 124,345 | +5.70(+1.86%) |
May 26, 2023 | 301.65 | 309.07 | 299.44 | 306.75 | 206,876 | +5.10(+1.69%) |
May 25, 2023 | 301.91 | 304.25 | 296.89 | 301.65 | 122,714 | -1.33(-0.44%) |
May 24, 2023 | 309.02 | 309.02 | 302.55 | 302.98 | 183,875 | -9.23(-2.96%) |
May 23, 2023 | 321.38 | 321.57 | 308.53 | 312.20 | 226,927 | -11.50(-3.55%) |
May 22, 2023 | 320.86 | 325.91 | 316.53 | 323.71 | 162,641 | +3.02(+0.94%) |
May 19, 2023 | 325.76 | 328.02 | 318.89 | 320.69 | 130,036 | -2.64(-0.82%) |
May 18, 2023 | 321.85 | 327.47 | 315.61 | 323.33 | 142,470 | +1.22(+0.38%) |
May 17, 2023 | 329.29 | 331.65 | 320.12 | 322.11 | 169,453 | -7.18(-2.18%) |
May 16, 2023 | 332.26 | 332.26 | 326.95 | 329.29 | 78,064 | -3.60(-1.08%) |
May 15, 2023 | 329.17 | 333.49 | 327.04 | 332.88 | 85,883 | +3.68(+1.12%) |
May 12, 2023 | 333.37 | 337.74 | 324.56 | 329.20 | 128,433 | -1.99(-0.60%) |
May 11, 2023 | 330.98 | 333.96 | 325.63 | 331.19 | 78,970 | -0.69(-0.21%) |
May 10, 2023 | 332.77 | 334.95 | 324.85 | 331.87 | 97,332 | +0.47(+0.14%) |
May 09, 2023 | 332.81 | 336.50 | 330.73 | 331.40 | 88,031 | -1.83(-0.55%) |
May 08, 2023 | 329.19 | 334.05 | 328.42 | 333.23 | 74,853 | +5.29(+1.61%) |
May 05, 2023 | 322.21 | 330.34 | 322.21 | 327.94 | 127,789 | +6.96(+2.17%) |
May 04, 2023 | 326.80 | 329.38 | 318.37 | 320.98 | 123,043 | -8.32(-2.53%) |
May 03, 2023 | 331.80 | 336.53 | 329.03 | 329.30 | 121,875 | +1.24(+0.38%) |
May 02, 2023 | 326.44 | 331.22 | 322.03 | 328.06 | 160,874 | +1.13(+0.35%) |
May 01, 2023 | 325.97 | 338.23 | 323.42 | 326.93 | 283,227 | +0.71(+0.22%) |
Apr 28, 2023 | 339.48 | 345.23 | 321.18 | 326.22 | 306,394 | -10.02(-2.98%) |
Apr 27, 2023 | 328.19 | 338.85 | 326.49 | 336.24 | 171,565 | +7.05(+2.14%) |
Apr 26, 2023 | 328.94 | 335.82 | 327.42 | 329.19 | 215,081 | -3.46(-1.04%) |
Apr 25, 2023 | 325.98 | 334.61 | 325.98 | 332.65 | 194,804 | +1.67(+0.50%) |
Apr 24, 2023 | 329.30 | 339.07 | 329.30 | 330.99 | 146,657 | +0.68(+0.21%) |
Apr 21, 2023 | 326.80 | 330.37 | 317.05 | 330.31 | 166,751 | +3.47(+1.06%) |
Apr 20, 2023 | 315.36 | 327.98 | 315.36 | 326.83 | 129,190 | +10.74(+3.40%) |
Apr 19, 2023 | 321.77 | 322.82 | 315.83 | 316.09 | 77,506 | -4.22(-1.32%) |
Apr 18, 2023 | 317.73 | 321.97 | 317.73 | 320.31 | 99,257 | +3.25(+1.02%) |
Apr 17, 2023 | 311.42 | 317.72 | 311.29 | 317.07 | 71,088 | +6.15(+1.98%) |
Apr 14, 2023 | 316.61 | 317.01 | 308.12 | 310.92 | 85,859 | -5.99(-1.89%) |
Apr 13, 2023 | 316.35 | 318.51 | 313.21 | 316.91 | 107,358 | -0.26(-0.08%) |
Apr 12, 2023 | 313.53 | 320.35 | 312.90 | 317.17 | 118,657 | +4.10(+1.31%) |
Apr 11, 2023 | 310.88 | 314.05 | 309.42 | 313.06 | 106,680 | +3.66(+1.18%) |
Apr 10, 2023 | 305.48 | 311.02 | 303.47 | 309.41 | 142,000 | +3.90(+1.28%) |
Apr 06, 2023 | 301.67 | 308.89 | 300.55 | 305.50 | 102,808 | +5.58(+1.86%) |
Apr 05, 2023 | 294.32 | 300.06 | 293.40 | 299.92 | 121,146 | +3.78(+1.28%) |
Apr 04, 2023 | 302.43 | 302.43 | 291.93 | 296.14 | 73,449 | -5.02(-1.67%) |
Apr 03, 2023 | 299.25 | 302.74 | 295.62 | 301.16 | 127,921 | +1.46(+0.49%) |
Mar 31, 2023 | 299.16 | 300.92 | 294.82 | 299.70 | 190,878 | +3.87(+1.31%) |
Mar 30, 2023 | 301.15 | 303.91 | 294.66 | 295.84 | 143,862 | -4.47(-1.49%) |
Mar 29, 2023 | 299.54 | 302.46 | 298.20 | 300.31 | 115,300 | +3.79(+1.28%) |
Mar 28, 2023 | 291.96 | 297.04 | 291.31 | 296.52 | 81,342 | +3.45(+1.18%) |
Mar 27, 2023 | 292.72 | 295.88 | 290.40 | 293.06 | 89,043 | +5.29(+1.84%) |
Mar 24, 2023 | 281.05 | 288.61 | 280.29 | 287.77 | 133,655 | +2.88(+1.01%) |
Mar 23, 2023 | 285.91 | 290.95 | 281.78 | 284.89 | 164,571 | -1.97(-0.69%) |
Mar 22, 2023 | 292.58 | 296.03 | 286.37 | 286.86 | 159,308 | -8.65(-2.93%) |
Mar 21, 2023 | 296.48 | 298.60 | 293.62 | 295.51 | 102,487 | +5.53(+1.91%) |
Mar 20, 2023 | 284.18 | 292.16 | 282.99 | 289.98 | 70,698 | +8.49(+3.02%) |
Mar 17, 2023 | 296.30 | 298.16 | 277.69 | 281.49 | 239,244 | -16.98(-5.69%) |
Mar 16, 2023 | 285.21 | 300.28 | 282.61 | 298.46 | 149,325 | +10.77(+3.75%) |
Mar 15, 2023 | 287.10 | 289.74 | 277.49 | 287.69 | 212,141 | -7.13(-2.42%) |
Mar 14, 2023 | 294.50 | 297.24 | 288.58 | 294.82 | 160,007 | +7.22(+2.51%) |
Mar 13, 2023 | 287.51 | 297.18 | 284.92 | 287.60 | 205,411 | -6.15(-2.09%) |
Mar 10, 2023 | 303.67 | 305.34 | 291.46 | 293.75 | 188,681 | -13.48(-4.39%) |
Mar 09, 2023 | 312.84 | 313.33 | 304.25 | 307.23 | 194,877 | -5.59(-1.79%) |
Mar 08, 2023 | 313.19 | 315.80 | 310.24 | 312.82 | 134,672 | +0.83(+0.27%) |
Mar 07, 2023 | 316.83 | 319.25 | 309.61 | 311.99 | 148,518 | -7.63(-2.39%) |
Mar 06, 2023 | 316.52 | 319.63 | 312.15 | 319.62 | 159,082 | +3.28(+1.04%) |
Mar 03, 2023 | 316.61 | 317.27 | 310.24 | 316.35 | 150,055 | +0.07(+0.02%) |
Mar 02, 2023 | 315.51 | 318.63 | 313.60 | 316.28 | 181,844 | -0.65(-0.20%) |