Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 298.69 | 299.58 | 294.81 | 296.41 | 1,566,893 | -2.28(-0.76%) |
May 30, 2023 | 297.92 | 298.95 | 295.00 | 298.69 | 802,648 | +0.03(+0.01%) |
May 26, 2023 | 298.51 | 299.11 | 294.83 | 298.66 | 945,597 | +1.53(+0.51%) |
May 25, 2023 | 298.51 | 298.89 | 291.64 | 297.13 | 1,073,540 | -4.43(-1.47%) |
May 24, 2023 | 301.82 | 302.31 | 298.33 | 301.56 | 842,727 | -1.59(-0.52%) |
May 23, 2023 | 305.23 | 306.87 | 302.33 | 303.15 | 762,739 | -3.72(-1.21%) |
May 22, 2023 | 309.93 | 310.47 | 306.13 | 306.87 | 527,960 | -1.61(-0.52%) |
May 19, 2023 | 307.00 | 310.50 | 306.52 | 308.48 | 568,782 | +3.03(+0.99%) |
May 18, 2023 | 305.85 | 306.23 | 301.94 | 305.45 | 617,689 | -0.80(-0.26%) |
May 17, 2023 | 308.25 | 308.25 | 302.14 | 306.25 | 585,375 | -1.36(-0.44%) |
May 16, 2023 | 310.60 | 310.64 | 306.11 | 307.61 | 638,444 | -4.26(-1.37%) |
May 15, 2023 | 310.00 | 312.48 | 309.15 | 311.87 | 495,786 | +2.27(+0.73%) |
May 12, 2023 | 310.97 | 311.41 | 307.70 | 309.60 | 442,652 | -0.96(-0.31%) |
May 11, 2023 | 313.50 | 313.59 | 308.64 | 310.56 | 726,354 | -2.70(-0.86%) |
May 10, 2023 | 315.19 | 315.78 | 310.71 | 313.26 | 795,059 | -0.74(-0.24%) |
May 09, 2023 | 311.87 | 315.69 | 311.09 | 314.00 | 906,113 | -0.37(-0.12%) |
May 08, 2023 | 317.48 | 317.48 | 310.00 | 314.37 | 936,069 | -3.69(-1.16%) |
May 05, 2023 | 313.81 | 319.74 | 310.66 | 318.06 | 1,734,678 | +4.49(+1.43%) |
May 04, 2023 | 311.42 | 314.37 | 309.58 | 313.57 | 1,214,018 | +2.57(+0.83%) |
May 03, 2023 | 315.00 | 316.69 | 309.55 | 311.00 | 2,787,525 | +1.72(+0.56%) |
May 02, 2023 | 309.20 | 311.89 | 305.26 | 309.28 | 1,090,743 | -1.83(-0.59%) |
May 01, 2023 | 305.75 | 312.23 | 304.22 | 311.11 | 1,278,906 | +6.88(+2.26%) |
Apr 28, 2023 | 293.91 | 305.50 | 293.37 | 304.23 | 1,957,794 | +10.51(+3.58%) |
Apr 27, 2023 | 288.00 | 294.08 | 285.55 | 293.72 | 1,459,527 | +5.68(+1.97%) |
Apr 26, 2023 | 278.59 | 289.24 | 274.90 | 288.04 | 1,828,239 | +5.63(+1.99%) |
Apr 25, 2023 | 291.05 | 294.00 | 280.71 | 282.41 | 1,527,948 | -10.62(-3.62%) |
Apr 24, 2023 | 293.99 | 295.25 | 292.17 | 293.03 | 1,138,118 | -0.96(-0.33%) |
Apr 21, 2023 | 290.60 | 294.19 | 289.51 | 293.99 | 847,813 | +3.72(+1.28%) |
Apr 20, 2023 | 290.24 | 291.58 | 289.26 | 290.27 | 653,454 | -2.00(-0.68%) |
Apr 19, 2023 | 292.69 | 293.85 | 291.98 | 292.27 | 492,368 | -1.53(-0.52%) |
Apr 18, 2023 | 292.36 | 294.62 | 290.07 | 293.80 | 668,885 | +1.56(+0.53%) |
Apr 17, 2023 | 294.00 | 294.22 | 290.05 | 292.24 | 764,867 | +4.07(+1.41%) |
Apr 14, 2023 | 288.55 | 289.39 | 285.05 | 288.17 | 571,402 | -1.53(-0.53%) |
Apr 13, 2023 | 286.26 | 290.90 | 285.44 | 289.70 | 715,487 | +3.91(+1.37%) |
Apr 12, 2023 | 284.57 | 287.09 | 283.60 | 285.79 | 611,238 | +2.10(+0.74%) |
Apr 11, 2023 | 283.32 | 285.47 | 282.49 | 283.69 | 556,082 | +0.83(+0.29%) |
Apr 10, 2023 | 285.40 | 285.65 | 280.29 | 282.86 | 475,777 | -3.94(-1.37%) |
Apr 06, 2023 | 285.06 | 287.77 | 283.80 | 286.80 | 737,111 | +2.81(+0.99%) |
Apr 05, 2023 | 276.00 | 285.36 | 275.33 | 283.99 | 1,008,236 | +8.63(+3.13%) |
Apr 04, 2023 | 277.11 | 277.58 | 273.39 | 275.36 | 579,240 | -1.98(-0.71%) |
Apr 03, 2023 | 276.34 | 279.06 | 275.68 | 277.34 | 772,840 | -0.69(-0.25%) |
Mar 31, 2023 | 275.44 | 279.00 | 275.44 | 278.03 | 1,196,988 | +2.90(+1.05%) |
Mar 30, 2023 | 275.73 | 276.38 | 272.64 | 275.13 | 714,018 | +1.12(+0.41%) |
Mar 29, 2023 | 271.12 | 274.62 | 270.89 | 274.01 | 772,878 | +3.76(+1.39%) |
Mar 28, 2023 | 270.06 | 271.90 | 268.78 | 270.25 | 560,270 | +0.26(+0.10%) |
Mar 27, 2023 | 270.80 | 272.43 | 269.48 | 269.99 | 607,836 | -0.04(-0.01%) |
Mar 24, 2023 | 265.44 | 271.36 | 263.15 | 270.03 | 973,418 | +4.86(+1.83%) |
Mar 23, 2023 | 262.84 | 267.45 | 262.50 | 265.17 | 703,686 | +3.95(+1.51%) |
Mar 22, 2023 | 266.11 | 267.25 | 260.95 | 261.22 | 530,364 | -4.93(-1.85%) |
Mar 21, 2023 | 268.97 | 268.99 | 264.14 | 266.15 | 621,304 | -1.76(-0.66%) |
Mar 20, 2023 | 264.65 | 268.79 | 262.76 | 267.91 | 878,479 | +4.75(+1.80%) |
Mar 17, 2023 | 264.79 | 265.21 | 260.74 | 263.16 | 1,602,251 | -2.09(-0.79%) |
Mar 16, 2023 | 259.46 | 267.15 | 259.37 | 265.25 | 1,010,582 | +2.88(+1.10%) |
Mar 15, 2023 | 260.18 | 262.99 | 258.23 | 262.37 | 735,535 | +0.02(+0.01%) |
Mar 14, 2023 | 262.17 | 265.81 | 259.30 | 262.35 | 1,110,734 | +3.80(+1.47%) |
Mar 13, 2023 | 256.56 | 261.30 | 255.41 | 258.55 | 1,027,346 | +1.99(+0.78%) |
Mar 10, 2023 | 258.99 | 262.88 | 254.80 | 256.56 | 880,699 | -2.43(-0.94%) |
Mar 09, 2023 | 264.19 | 264.85 | 258.23 | 258.99 | 883,963 | -4.03(-1.53%) |
Mar 08, 2023 | 264.88 | 265.80 | 261.72 | 263.02 | 649,629 | -1.86(-0.70%) |
Mar 07, 2023 | 271.00 | 271.01 | 263.99 | 264.88 | 640,860 | -5.37(-1.99%) |
Mar 06, 2023 | 270.50 | 272.63 | 267.80 | 270.25 | 1,116,529 | -0.02(-0.01%) |
Mar 03, 2023 | 269.01 | 271.07 | 267.73 | 270.27 | 842,011 | +1.52(+0.57%) |
Mar 02, 2023 | 270.63 | 271.99 | 268.47 | 268.75 | 756,764 | -3.46(-1.27%) |