Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 319.36 | 323.12 | 314.30 | 316.32 | 25,975 | -4.48(-1.40%) |
May 30, 2023 | 324.17 | 324.17 | 319.34 | 320.80 | 17,685 | -2.07(-0.64%) |
May 26, 2023 | 320.17 | 324.96 | 320.17 | 322.87 | 14,117 | +1.88(+0.59%) |
May 25, 2023 | 327.29 | 327.29 | 319.75 | 320.99 | 11,449 | -1.12(-0.35%) |
May 24, 2023 | 326.36 | 328.11 | 320.90 | 322.10 | 45,778 | -4.58(-1.40%) |
May 23, 2023 | 329.28 | 329.43 | 325.80 | 326.68 | 15,735 | +0.13(+0.04%) |
May 22, 2023 | 326.96 | 327.78 | 325.64 | 326.56 | 12,713 | -0.50(-0.15%) |
May 19, 2023 | 330.29 | 330.98 | 325.76 | 327.05 | 16,664 | -3.87(-1.17%) |
May 18, 2023 | 326.82 | 331.54 | 326.82 | 330.92 | 13,981 | +6.16(+1.90%) |
May 17, 2023 | 316.22 | 325.70 | 315.99 | 324.76 | 23,578 | +7.83(+2.47%) |
May 16, 2023 | 316.43 | 319.68 | 316.24 | 316.93 | 21,242 | +0.51(+0.16%) |
May 15, 2023 | 319.16 | 319.16 | 315.30 | 316.42 | 16,364 | -1.23(-0.39%) |
May 12, 2023 | 316.26 | 319.50 | 314.62 | 317.64 | 12,020 | +1.38(+0.44%) |
May 11, 2023 | 313.50 | 319.32 | 307.03 | 316.26 | 16,159 | +0.81(+0.26%) |
May 10, 2023 | 320.28 | 320.28 | 313.13 | 315.45 | 9,578 | -2.47(-0.78%) |
May 09, 2023 | 313.32 | 321.95 | 313.32 | 317.92 | 37,125 | +4.60(+1.47%) |
May 08, 2023 | 311.38 | 313.66 | 303.55 | 313.32 | 39,651 | +4.52(+1.46%) |
May 05, 2023 | 313.44 | 313.44 | 299.02 | 308.80 | 74,651 | -1.61(-0.52%) |
May 04, 2023 | 315.75 | 316.04 | 306.09 | 310.40 | 58,202 | -8.80(-2.76%) |
May 03, 2023 | 327.64 | 327.64 | 319.20 | 319.20 | 21,185 | -6.40(-1.96%) |
May 02, 2023 | 321.76 | 326.53 | 316.55 | 325.60 | 28,455 | +4.39(+1.37%) |
May 01, 2023 | 323.30 | 327.41 | 317.75 | 321.21 | 25,918 | -2.01(-0.62%) |
Apr 28, 2023 | 321.06 | 328.60 | 321.06 | 323.22 | 18,788 | +0.42(+0.13%) |
Apr 27, 2023 | 326.20 | 327.24 | 316.45 | 322.80 | 19,903 | -3.03(-0.93%) |
Apr 26, 2023 | 331.20 | 331.20 | 324.26 | 325.83 | 41,213 | -7.09(-2.13%) |
Apr 25, 2023 | 338.40 | 338.40 | 332.12 | 332.93 | 22,253 | -5.32(-1.57%) |
Apr 24, 2023 | 334.91 | 338.26 | 334.29 | 338.25 | 8,275 | +3.44(+1.03%) |
Apr 21, 2023 | 331.37 | 336.74 | 326.77 | 334.82 | 25,343 | +1.88(+0.56%) |
Apr 20, 2023 | 322.01 | 335.04 | 322.01 | 332.94 | 24,843 | +10.17(+3.15%) |
Apr 19, 2023 | 324.26 | 324.26 | 319.07 | 322.76 | 34,839 | -2.32(-0.71%) |
Apr 18, 2023 | 318.74 | 327.03 | 316.82 | 325.09 | 21,809 | +6.27(+1.97%) |
Apr 17, 2023 | 324.30 | 326.87 | 318.81 | 318.81 | 25,082 | -3.20(-0.99%) |
Apr 14, 2023 | 314.26 | 322.02 | 314.26 | 322.02 | 12,960 | +6.89(+2.19%) |
Apr 13, 2023 | 323.45 | 324.26 | 315.13 | 315.13 | 21,641 | -5.82(-1.81%) |
Apr 12, 2023 | 318.00 | 325.22 | 317.17 | 320.94 | 30,289 | +3.86(+1.22%) |
Apr 11, 2023 | 311.06 | 319.70 | 309.44 | 317.08 | 35,402 | +5.20(+1.67%) |
Apr 10, 2023 | 311.20 | 315.20 | 308.61 | 311.88 | 35,658 | +1.17(+0.38%) |
Apr 06, 2023 | 315.99 | 315.99 | 307.45 | 310.71 | 19,126 | -5.48(-1.73%) |
Apr 05, 2023 | 319.09 | 321.81 | 313.15 | 316.19 | 32,036 | -2.89(-0.91%) |
Apr 04, 2023 | 315.57 | 319.43 | 312.50 | 319.09 | 20,726 | +2.07(+0.65%) |
Apr 03, 2023 | 312.64 | 317.94 | 308.78 | 317.01 | 25,551 | +6.85(+2.21%) |
Mar 31, 2023 | 307.55 | 313.81 | 305.40 | 310.16 | 43,060 | +1.76(+0.57%) |
Mar 30, 2023 | 302.83 | 309.43 | 302.28 | 308.40 | 38,646 | +8.20(+2.73%) |
Mar 29, 2023 | 299.59 | 300.51 | 294.25 | 300.20 | 21,982 | +2.32(+0.78%) |
Mar 28, 2023 | 297.45 | 301.13 | 295.74 | 297.88 | 21,193 | -0.73(-0.24%) |
Mar 27, 2023 | 295.23 | 298.62 | 294.08 | 298.61 | 21,353 | +3.87(+1.31%) |
Mar 24, 2023 | 292.67 | 296.74 | 292.21 | 294.73 | 18,938 | +1.68(+0.57%) |
Mar 23, 2023 | 291.36 | 296.69 | 291.36 | 293.06 | 25,675 | +1.51(+0.52%) |
Mar 22, 2023 | 296.19 | 297.45 | 291.55 | 291.55 | 16,169 | -4.72(-1.59%) |
Mar 21, 2023 | 292.25 | 296.27 | 291.85 | 296.27 | 30,043 | +7.73(+2.68%) |
Mar 20, 2023 | 288.88 | 293.27 | 288.46 | 288.54 | 12,230 | +2.93(+1.03%) |
Mar 17, 2023 | 283.94 | 286.51 | 280.23 | 285.61 | 30,469 | +0.78(+0.28%) |
Mar 16, 2023 | 277.52 | 285.55 | 277.52 | 284.82 | 34,257 | +6.17(+2.21%) |
Mar 15, 2023 | 271.03 | 278.73 | 270.21 | 278.65 | 30,029 | -1.08(-0.39%) |
Mar 14, 2023 | 276.07 | 281.01 | 275.88 | 279.74 | 36,593 | +12.74(+4.77%) |
Mar 13, 2023 | 267.65 | 269.08 | 264.74 | 267.00 | 17,986 | -4.05(-1.49%) |
Mar 10, 2023 | 281.99 | 281.99 | 269.64 | 271.05 | 30,867 | -10.95(-3.88%) |
Mar 09, 2023 | 285.55 | 288.56 | 280.09 | 281.99 | 29,390 | -3.42(-1.20%) |
Mar 08, 2023 | 282.16 | 287.77 | 282.16 | 285.41 | 14,206 | +2.91(+1.03%) |
Mar 07, 2023 | 282.33 | 284.59 | 281.68 | 282.50 | 15,404 | +0.31(+0.11%) |
Mar 06, 2023 | 288.76 | 288.76 | 281.77 | 282.19 | 12,643 | -4.07(-1.42%) |
Mar 03, 2023 | 287.13 | 290.26 | 286.21 | 286.26 | 24,693 | -0.56(-0.20%) |
Mar 02, 2023 | 290.38 | 291.04 | 285.82 | 286.82 | 32,814 | +5.14(+1.82%) |