Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 204.03 | 214.51 | 199.11 | 214.51 | 532,840 | +14.42(+7.21%) |
May 30, 2023 | 196.82 | 201.19 | 187.64 | 200.09 | 973,878 | -7.86(-3.78%) |
May 26, 2023 | 214.95 | 217.57 | 206.10 | 207.96 | 308,474 | -6.77(-3.15%) |
May 25, 2023 | 207.30 | 231.33 | 195.50 | 214.73 | 1,319,989 | -94.15(-30.48%) |
May 24, 2023 | 312.15 | 317.40 | 307.57 | 308.88 | 379,247 | +2.40(+0.78%) |
May 23, 2023 | 302.32 | 306.91 | 299.26 | 306.47 | 49,520 | +5.90(+1.96%) |
May 22, 2023 | 303.85 | 306.25 | 296.21 | 300.58 | 49,919 | +1.31(+0.44%) |
May 19, 2023 | 296.86 | 303.20 | 295.77 | 299.26 | 66,881 | +4.81(+1.63%) |
May 18, 2023 | 310.62 | 311.94 | 292.27 | 294.46 | 177,038 | -19.44(-6.19%) |
May 17, 2023 | 321.98 | 323.91 | 313.46 | 313.90 | 85,777 | -13.54(-4.14%) |
May 16, 2023 | 332.47 | 332.47 | 317.83 | 327.44 | 75,218 | -3.28(-0.99%) |
May 15, 2023 | 337.93 | 342.52 | 330.28 | 330.72 | 25,488 | -8.96(-2.64%) |
May 12, 2023 | 336.62 | 343.61 | 333.13 | 339.68 | 29,099 | +3.06(+0.91%) |
May 11, 2023 | 331.38 | 340.55 | 330.94 | 336.62 | 40,005 | +4.81(+1.45%) |
May 10, 2023 | 329.41 | 337.71 | 328.32 | 331.81 | 69,006 | -4.15(-1.24%) |
May 09, 2023 | 331.81 | 337.27 | 330.50 | 335.96 | 54,226 | +7.86(+2.40%) |
May 08, 2023 | 336.84 | 339.24 | 326.79 | 328.10 | 61,651 | -6.77(-2.02%) |
May 05, 2023 | 347.76 | 349.29 | 333.34 | 334.87 | 52,839 | -17.69(-5.02%) |
May 04, 2023 | 351.04 | 357.04 | 347.54 | 352.56 | 67,330 | +3.93(+1.13%) |
May 03, 2023 | 348.20 | 353.19 | 339.95 | 348.63 | 69,337 | +6.55(+1.92%) |
May 02, 2023 | 335.53 | 343.78 | 333.34 | 342.08 | 68,484 | +10.05(+3.03%) |
May 01, 2023 | 349.29 | 349.51 | 329.85 | 332.03 | 133,549 | -18.57(-5.30%) |
Apr 28, 2023 | 358.46 | 361.08 | 349.95 | 350.60 | 56,869 | -7.86(-2.19%) |
Apr 27, 2023 | 356.71 | 368.29 | 354.13 | 358.46 | 73,113 | -4.59(-1.26%) |
Apr 26, 2023 | 362.61 | 367.64 | 356.50 | 363.05 | 103,928 | -12.67(-3.37%) |
Apr 25, 2023 | 362.18 | 375.83 | 359.12 | 375.72 | 77,333 | +13.11(+3.61%) |
Apr 24, 2023 | 362.61 | 368.32 | 357.15 | 362.61 | 43,335 | +1.75(+0.48%) |
Apr 21, 2023 | 363.05 | 367.20 | 359.56 | 360.87 | 58,621 | +0.22(+0.06%) |
Apr 20, 2023 | 352.35 | 362.39 | 346.67 | 360.65 | 87,605 | +12.45(+3.58%) |
Apr 19, 2023 | 357.81 | 358.90 | 346.88 | 348.20 | 79,970 | -4.15(-1.18%) |
Apr 18, 2023 | 354.31 | 357.37 | 344.70 | 352.35 | 127,262 | -11.14(-3.07%) |
Apr 17, 2023 | 369.82 | 372.66 | 363.05 | 363.49 | 38,815 | -3.93(-1.07%) |
Apr 14, 2023 | 371.79 | 376.59 | 365.12 | 367.42 | 76,528 | -5.02(-1.35%) |
Apr 13, 2023 | 367.86 | 374.20 | 364.80 | 372.44 | 52,519 | +0.44(+0.12%) |
Apr 12, 2023 | 357.81 | 372.23 | 355.41 | 372.01 | 73,861 | +11.36(+3.15%) |
Apr 11, 2023 | 351.47 | 360.82 | 350.82 | 360.65 | 45,746 | +6.99(+1.98%) |
Apr 10, 2023 | 366.55 | 368.73 | 352.79 | 353.66 | 73,522 | -9.18(-2.53%) |
Apr 06, 2023 | 370.26 | 372.44 | 361.85 | 362.83 | 63,892 | -2.40(-0.66%) |
Apr 05, 2023 | 365.89 | 372.88 | 363.27 | 365.23 | 94,684 | +9.61(+2.70%) |
Apr 04, 2023 | 347.76 | 357.79 | 347.17 | 355.62 | 61,273 | +7.86(+2.26%) |
Apr 03, 2023 | 353.88 | 357.37 | 346.67 | 347.76 | 69,066 | -2.84(-0.81%) |
Mar 31, 2023 | 360.43 | 361.08 | 349.51 | 350.60 | 72,764 | -5.68(-1.59%) |
Mar 30, 2023 | 359.56 | 361.08 | 354.75 | 356.28 | 56,428 | -7.21(-1.98%) |
Mar 29, 2023 | 365.89 | 370.04 | 361.74 | 363.49 | 63,570 | -10.05(-2.69%) |
Mar 28, 2023 | 372.66 | 382.93 | 371.79 | 373.54 | 79,670 | +2.62(+0.71%) |
Mar 27, 2023 | 365.89 | 373.97 | 363.18 | 370.91 | 81,722 | +4.15(+1.13%) |
Mar 24, 2023 | 362.61 | 373.54 | 360.86 | 366.76 | 114,707 | +6.34(+1.76%) |
Mar 23, 2023 | 361.08 | 368.51 | 354.53 | 360.43 | 184,667 | -12.45(-3.34%) |
Mar 22, 2023 | 373.54 | 376.37 | 352.14 | 372.88 | 248,823 | -4.15(-1.10%) |
Mar 21, 2023 | 377.03 | 392.08 | 373.54 | 377.03 | 155,851 | -5.46(-1.43%) |
Mar 20, 2023 | 387.73 | 396.50 | 380.31 | 382.49 | 139,142 | -3.06(-0.79%) |
Mar 17, 2023 | 381.84 | 386.47 | 372.66 | 385.55 | 263,070 | -3.71(-0.95%) |
Mar 16, 2023 | 422.47 | 424.87 | 388.28 | 389.26 | 224,611 | -28.18(-6.75%) |
Mar 15, 2023 | 429.02 | 436.67 | 416.79 | 417.44 | 188,230 | -4.15(-0.98%) |
Mar 14, 2023 | 434.70 | 435.35 | 417.44 | 421.59 | 205,922 | -26.21(-5.85%) |
Mar 13, 2023 | 452.83 | 463.97 | 439.72 | 447.81 | 132,629 | +0.00(+0.00%) |
Mar 10, 2023 | 437.32 | 453.05 | 432.08 | 447.81 | 185,677 | +10.92(+2.50%) |
Mar 09, 2023 | 420.50 | 437.54 | 414.38 | 436.88 | 179,716 | +16.82(+4.00%) |
Mar 08, 2023 | 436.88 | 437.98 | 419.85 | 420.06 | 132,832 | -21.41(-4.85%) |
Mar 07, 2023 | 433.82 | 442.13 | 422.25 | 441.47 | 116,278 | +6.55(+1.51%) |
Mar 06, 2023 | 427.05 | 436.45 | 419.63 | 434.92 | 72,105 | +6.99(+1.63%) |
Mar 03, 2023 | 440.38 | 445.40 | 427.05 | 427.93 | 63,495 | -13.76(-3.12%) |
Mar 02, 2023 | 462.00 | 462.88 | 439.21 | 441.69 | 94,494 | -15.29(-3.35%) |