Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 375.53 | 389.61 | 371.38 | 388.85 | 2,439,908 | +7.07(+1.85%) |
May 30, 2023 | 381.40 | 387.99 | 379.30 | 381.78 | 950,356 | -3.66(-0.95%) |
May 26, 2023 | 391.82 | 395.01 | 385.01 | 385.43 | 805,263 | -7.39(-1.88%) |
May 25, 2023 | 392.61 | 394.55 | 387.55 | 392.82 | 679,425 | -1.03(-0.26%) |
May 24, 2023 | 392.28 | 394.82 | 389.64 | 393.86 | 889,536 | +3.27(+0.84%) |
May 23, 2023 | 392.71 | 394.79 | 389.17 | 390.59 | 721,125 | -3.27(-0.83%) |
May 22, 2023 | 395.71 | 396.87 | 390.20 | 393.86 | 762,278 | -1.23(-0.31%) |
May 19, 2023 | 397.40 | 398.81 | 394.10 | 395.09 | 853,558 | -0.19(-0.05%) |
May 18, 2023 | 397.90 | 397.90 | 391.38 | 395.28 | 754,725 | -3.08(-0.77%) |
May 17, 2023 | 395.03 | 398.92 | 392.31 | 398.36 | 1,131,854 | +4.89(+1.24%) |
May 16, 2023 | 388.61 | 394.04 | 388.25 | 393.47 | 865,807 | +4.86(+1.25%) |
May 15, 2023 | 387.34 | 389.07 | 384.41 | 388.61 | 620,410 | +1.17(+0.30%) |
May 12, 2023 | 390.22 | 390.34 | 385.90 | 387.44 | 1,033,913 | -2.07(-0.53%) |
May 11, 2023 | 391.69 | 394.17 | 388.28 | 389.51 | 1,465,757 | -2.39(-0.61%) |
May 10, 2023 | 383.54 | 394.17 | 383.51 | 391.90 | 1,252,983 | +5.70(+1.48%) |
May 09, 2023 | 383.56 | 397.31 | 380.52 | 386.20 | 2,184,747 | +20.03(+5.47%) |
May 08, 2023 | 362.81 | 367.34 | 361.72 | 366.17 | 1,198,045 | +2.67(+0.74%) |
May 05, 2023 | 354.57 | 365.47 | 353.29 | 363.50 | 1,440,576 | +10.76(+3.05%) |
May 04, 2023 | 351.35 | 355.16 | 350.05 | 352.74 | 1,048,527 | +0.62(+0.17%) |
May 03, 2023 | 360.29 | 360.91 | 351.91 | 352.12 | 814,330 | -6.54(-1.82%) |
May 02, 2023 | 350.96 | 359.95 | 350.96 | 358.66 | 1,477,926 | +6.94(+1.97%) |
May 01, 2023 | 362.79 | 362.79 | 351.38 | 351.71 | 1,429,292 | -10.16(-2.81%) |
Apr 28, 2023 | 360.48 | 363.62 | 359.76 | 361.88 | 924,045 | +0.43(+0.12%) |
Apr 27, 2023 | 356.28 | 362.95 | 354.53 | 361.45 | 1,219,381 | +4.54(+1.27%) |
Apr 26, 2023 | 358.41 | 360.88 | 354.64 | 356.91 | 776,776 | -4.02(-1.11%) |
Apr 25, 2023 | 360.55 | 362.62 | 359.55 | 360.93 | 1,001,394 | +1.36(+0.38%) |
Apr 24, 2023 | 357.59 | 360.54 | 356.31 | 359.57 | 569,622 | +2.05(+0.57%) |
Apr 21, 2023 | 360.36 | 360.68 | 355.77 | 357.52 | 664,297 | +0.59(+0.16%) |
Apr 20, 2023 | 353.11 | 357.02 | 352.10 | 356.94 | 697,064 | +3.70(+1.05%) |
Apr 19, 2023 | 357.75 | 358.59 | 351.89 | 353.24 | 787,264 | -4.68(-1.31%) |
Apr 18, 2023 | 361.56 | 361.95 | 356.70 | 357.92 | 694,717 | -3.00(-0.83%) |
Apr 17, 2023 | 358.84 | 361.00 | 355.58 | 360.92 | 810,285 | +1.27(+0.35%) |
Apr 14, 2023 | 362.47 | 363.69 | 357.73 | 359.65 | 1,556,309 | -2.31(-0.64%) |
Apr 13, 2023 | 360.81 | 365.00 | 360.41 | 361.96 | 1,035,706 | +1.75(+0.49%) |
Apr 12, 2023 | 362.54 | 363.75 | 357.56 | 360.21 | 809,633 | -3.59(-0.99%) |
Apr 11, 2023 | 368.15 | 369.26 | 362.91 | 363.79 | 853,970 | -4.57(-1.24%) |
Apr 10, 2023 | 367.45 | 368.99 | 363.32 | 368.36 | 770,054 | +0.68(+0.18%) |
Apr 06, 2023 | 372.63 | 373.75 | 367.27 | 367.69 | 672,135 | -3.06(-0.83%) |
Apr 05, 2023 | 363.33 | 371.43 | 362.06 | 370.75 | 1,183,818 | +10.11(+2.80%) |
Apr 04, 2023 | 359.65 | 361.71 | 357.82 | 360.63 | 900,303 | -0.77(-0.21%) |
Apr 03, 2023 | 356.25 | 362.64 | 354.64 | 361.41 | 1,022,090 | +7.67(+2.17%) |
Mar 31, 2023 | 357.36 | 359.15 | 352.92 | 353.74 | 845,830 | -1.72(-0.48%) |
Mar 30, 2023 | 355.68 | 356.23 | 351.90 | 355.46 | 824,863 | +0.62(+0.17%) |
Mar 29, 2023 | 352.88 | 355.77 | 352.25 | 354.84 | 800,400 | +2.66(+0.76%) |
Mar 28, 2023 | 347.45 | 353.72 | 347.39 | 352.18 | 890,421 | +5.05(+1.45%) |
Mar 27, 2023 | 347.93 | 348.87 | 345.19 | 347.13 | 592,189 | +2.82(+0.82%) |
Mar 24, 2023 | 332.99 | 345.19 | 332.62 | 344.31 | 1,018,429 | +10.66(+3.19%) |
Mar 23, 2023 | 337.72 | 338.64 | 332.90 | 333.65 | 865,136 | -5.95(-1.75%) |
Mar 22, 2023 | 345.24 | 347.56 | 339.52 | 339.60 | 593,552 | -5.61(-1.63%) |
Mar 21, 2023 | 345.15 | 346.37 | 342.06 | 345.21 | 772,650 | +2.20(+0.64%) |
Mar 20, 2023 | 338.95 | 344.73 | 337.94 | 343.01 | 895,127 | +5.86(+1.74%) |
Mar 17, 2023 | 337.06 | 337.85 | 333.11 | 337.15 | 2,431,053 | -0.57(-0.17%) |
Mar 16, 2023 | 330.24 | 338.07 | 330.24 | 337.71 | 758,603 | +4.54(+1.36%) |
Mar 15, 2023 | 331.36 | 333.91 | 329.60 | 333.17 | 739,006 | -1.14(-0.34%) |
Mar 14, 2023 | 335.81 | 337.10 | 331.07 | 334.32 | 924,549 | +1.09(+0.33%) |
Mar 13, 2023 | 332.03 | 340.42 | 331.72 | 333.22 | 886,097 | -0.79(-0.24%) |
Mar 10, 2023 | 334.27 | 340.61 | 332.61 | 334.02 | 1,046,923 | +0.23(+0.07%) |
Mar 09, 2023 | 337.77 | 338.06 | 331.10 | 333.79 | 1,064,731 | -2.29(-0.68%) |
Mar 08, 2023 | 335.81 | 337.09 | 333.95 | 336.08 | 983,258 | +0.94(+0.28%) |
Mar 07, 2023 | 345.90 | 346.57 | 334.36 | 335.14 | 1,732,178 | -10.49(-3.04%) |
Mar 06, 2023 | 342.37 | 345.67 | 338.98 | 345.63 | 1,555,518 | +2.21(+0.64%) |
Mar 03, 2023 | 346.29 | 347.68 | 340.70 | 343.43 | 1,498,397 | -1.66(-0.48%) |
Mar 02, 2023 | 349.43 | 349.60 | 343.97 | 345.09 | 966,478 | -4.38(-1.25%) |