Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 339.47 | 341.40 | 329.28 | 330.05 | 1,142,143 | -12.59(-3.67%) |
May 30, 2023 | 348.64 | 351.92 | 338.49 | 342.63 | 774,878 | -4.40(-1.27%) |
May 26, 2023 | 340.83 | 348.76 | 340.28 | 347.04 | 957,394 | +9.33(+2.76%) |
May 25, 2023 | 332.74 | 339.76 | 331.41 | 337.70 | 622,704 | +7.60(+2.30%) |
May 24, 2023 | 336.67 | 337.57 | 327.96 | 330.10 | 754,319 | -9.67(-2.85%) |
May 23, 2023 | 339.66 | 345.41 | 335.32 | 339.77 | 620,050 | -2.56(-0.75%) |
May 22, 2023 | 345.40 | 347.06 | 335.45 | 342.33 | 812,200 | -2.78(-0.80%) |
May 19, 2023 | 344.92 | 346.63 | 338.43 | 345.11 | 1,195,081 | +4.33(+1.27%) |
May 18, 2023 | 335.73 | 346.68 | 334.26 | 340.78 | 826,556 | +4.37(+1.30%) |
May 17, 2023 | 327.73 | 341.06 | 325.31 | 336.41 | 886,129 | +13.54(+4.19%) |
May 16, 2023 | 327.64 | 329.26 | 322.75 | 322.87 | 652,409 | -10.28(-3.09%) |
May 15, 2023 | 329.06 | 336.14 | 325.01 | 333.15 | 692,338 | +5.21(+1.59%) |
May 12, 2023 | 332.58 | 334.99 | 322.26 | 327.94 | 736,625 | -2.39(-0.72%) |
May 11, 2023 | 327.73 | 330.82 | 324.71 | 330.33 | 580,917 | -1.95(-0.59%) |
May 10, 2023 | 342.00 | 342.80 | 324.98 | 332.28 | 742,129 | -4.57(-1.36%) |
May 09, 2023 | 333.17 | 339.60 | 331.19 | 336.85 | 638,472 | +1.25(+0.37%) |
May 08, 2023 | 339.72 | 342.04 | 332.37 | 335.61 | 760,928 | -1.14(-0.34%) |
May 05, 2023 | 333.20 | 337.73 | 329.46 | 336.75 | 1,021,379 | +13.46(+4.16%) |
May 04, 2023 | 342.54 | 342.60 | 320.11 | 323.29 | 2,745,493 | -21.51(-6.24%) |
May 03, 2023 | 348.98 | 357.37 | 344.23 | 344.80 | 891,799 | -5.11(-1.46%) |
May 02, 2023 | 353.39 | 357.03 | 342.95 | 349.91 | 924,458 | -6.12(-1.72%) |
May 01, 2023 | 355.36 | 362.63 | 354.42 | 356.03 | 810,281 | +0.52(+0.15%) |
Apr 28, 2023 | 349.03 | 356.20 | 344.81 | 355.51 | 982,377 | +3.40(+0.96%) |
Apr 27, 2023 | 350.48 | 352.43 | 339.72 | 352.12 | 2,034,182 | -17.08(-4.63%) |
Apr 26, 2023 | 372.91 | 375.38 | 366.84 | 369.20 | 1,808,563 | -2.59(-0.70%) |
Apr 25, 2023 | 373.62 | 375.71 | 370.24 | 371.79 | 1,378,499 | -5.88(-1.56%) |
Apr 24, 2023 | 367.89 | 378.15 | 367.89 | 377.66 | 862,076 | +10.78(+2.94%) |
Apr 21, 2023 | 368.19 | 368.20 | 361.40 | 366.88 | 754,073 | -2.78(-0.75%) |
Apr 20, 2023 | 366.77 | 374.47 | 365.62 | 369.66 | 799,500 | -3.04(-0.82%) |
Apr 19, 2023 | 376.96 | 378.06 | 370.32 | 372.70 | 728,698 | -8.57(-2.25%) |
Apr 18, 2023 | 380.01 | 383.43 | 378.07 | 381.27 | 688,621 | +3.70(+0.98%) |
Apr 17, 2023 | 373.58 | 379.56 | 372.73 | 377.57 | 703,718 | +5.38(+1.45%) |
Apr 14, 2023 | 369.87 | 375.11 | 367.29 | 372.19 | 727,855 | +4.64(+1.26%) |
Apr 13, 2023 | 369.25 | 371.60 | 362.76 | 367.55 | 1,021,990 | -2.69(-0.73%) |
Apr 12, 2023 | 369.80 | 374.29 | 365.51 | 370.24 | 838,965 | +5.43(+1.49%) |
Apr 11, 2023 | 361.72 | 369.18 | 360.93 | 364.81 | 793,958 | +5.54(+1.54%) |
Apr 10, 2023 | 348.60 | 360.66 | 347.82 | 359.26 | 918,671 | +9.50(+2.72%) |
Apr 06, 2023 | 344.56 | 354.85 | 340.27 | 349.76 | 1,518,754 | +3.94(+1.14%) |
Apr 05, 2023 | 346.74 | 353.38 | 341.60 | 345.82 | 1,868,201 | -7.74(-2.19%) |
Apr 04, 2023 | 384.10 | 384.10 | 349.14 | 353.56 | 2,033,616 | -29.48(-7.70%) |
Apr 03, 2023 | 388.55 | 395.06 | 379.75 | 383.04 | 724,594 | -6.59(-1.69%) |
Mar 31, 2023 | 384.16 | 389.80 | 382.24 | 389.62 | 891,977 | +9.41(+2.48%) |
Mar 30, 2023 | 383.32 | 385.35 | 378.80 | 380.21 | 727,187 | +2.06(+0.54%) |
Mar 29, 2023 | 375.41 | 378.32 | 370.30 | 378.15 | 637,455 | +9.00(+2.44%) |
Mar 28, 2023 | 366.69 | 373.88 | 365.33 | 369.16 | 676,171 | +2.11(+0.57%) |
Mar 27, 2023 | 363.39 | 369.50 | 359.81 | 367.05 | 1,271,340 | +2.02(+0.55%) |
Mar 24, 2023 | 368.62 | 370.13 | 356.03 | 365.03 | 1,557,767 | -11.22(-2.98%) |
Mar 23, 2023 | 385.52 | 391.22 | 368.09 | 376.25 | 1,140,917 | -6.92(-1.81%) |
Mar 22, 2023 | 390.94 | 398.56 | 382.48 | 383.18 | 1,225,897 | -8.94(-2.28%) |
Mar 21, 2023 | 382.58 | 394.62 | 380.66 | 392.12 | 1,536,323 | +19.53(+5.24%) |
Mar 20, 2023 | 369.70 | 379.38 | 369.26 | 372.58 | 1,788,339 | +8.23(+2.26%) |
Mar 17, 2023 | 385.46 | 386.36 | 363.13 | 364.35 | 2,213,554 | -26.65(-6.82%) |
Mar 16, 2023 | 381.50 | 396.17 | 376.38 | 391.00 | 1,103,042 | +3.29(+0.85%) |
Mar 15, 2023 | 396.33 | 398.97 | 376.18 | 387.71 | 1,859,408 | -21.93(-5.35%) |
Mar 14, 2023 | 415.35 | 418.41 | 403.13 | 409.64 | 1,299,424 | +7.82(+1.95%) |
Mar 13, 2023 | 412.50 | 414.23 | 401.34 | 401.82 | 1,627,656 | -20.80(-4.92%) |
Mar 10, 2023 | 446.48 | 447.32 | 419.07 | 422.62 | 1,758,819 | -24.03(-5.38%) |
Mar 09, 2023 | 470.10 | 472.54 | 446.21 | 446.66 | 802,132 | -23.30(-4.96%) |
Mar 08, 2023 | 466.58 | 470.08 | 463.20 | 469.96 | 532,807 | +1.57(+0.34%) |
Mar 07, 2023 | 469.30 | 473.54 | 467.30 | 468.38 | 701,676 | +0.73(+0.16%) |
Mar 06, 2023 | 470.55 | 474.52 | 467.63 | 467.65 | 657,750 | -4.48(-0.95%) |
Mar 03, 2023 | 464.07 | 474.12 | 461.34 | 472.13 | 535,056 | +8.83(+1.91%) |
Mar 02, 2023 | 457.98 | 464.76 | 452.00 | 463.30 | 586,393 | +2.76(+0.60%) |