Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 346.06 | 348.27 | 344.21 | 345.68 | 65,488,680 | -1.98(-0.57%) |
May 30, 2023 | 350.37 | 351.58 | 346.22 | 347.66 | 73,094,080 | +1.57(+0.45%) |
May 26, 2023 | 338.50 | 346.93 | 338.40 | 346.09 | 63,613,088 | +8.62(+2.55%) |
May 25, 2023 | 336.89 | 338.75 | 334.43 | 337.46 | 67,252,080 | +8.02(+2.43%) |
May 24, 2023 | 329.17 | 330.69 | 327.37 | 329.45 | 63,210,696 | -1.70(-0.51%) |
May 23, 2023 | 333.66 | 334.81 | 330.79 | 331.15 | 48,488,976 | -4.25(-1.27%) |
May 22, 2023 | 334.02 | 336.42 | 334.01 | 335.40 | 43,699,080 | +1.12(+0.34%) |
May 19, 2023 | 335.25 | 335.96 | 333.20 | 334.28 | 61,968,804 | -0.75(-0.23%) |
May 18, 2023 | 329.32 | 335.25 | 329.30 | 335.03 | 64,551,212 | +6.11(+1.86%) |
May 17, 2023 | 326.06 | 329.51 | 324.87 | 328.92 | 47,773,828 | +3.93(+1.21%) |
May 16, 2023 | 323.90 | 326.72 | 323.86 | 324.99 | 40,220,832 | +0.37(+0.11%) |
May 15, 2023 | 323.35 | 324.86 | 321.81 | 324.62 | 33,523,062 | +1.75(+0.54%) |
May 12, 2023 | 324.57 | 325.00 | 320.80 | 322.87 | 48,784,124 | -1.16(-0.36%) |
May 11, 2023 | 323.54 | 324.58 | 321.97 | 324.04 | 44,864,900 | +1.05(+0.33%) |
May 10, 2023 | 321.97 | 323.85 | 319.46 | 322.98 | 60,912,568 | +3.48(+1.09%) |
May 09, 2023 | 319.86 | 320.74 | 319.19 | 319.50 | 31,945,042 | -2.04(-0.63%) |
May 08, 2023 | 320.28 | 321.89 | 319.18 | 321.54 | 36,685,692 | +0.79(+0.25%) |
May 05, 2023 | 316.36 | 321.61 | 314.11 | 320.75 | 52,202,248 | +6.68(+2.13%) |
May 04, 2023 | 314.95 | 316.12 | 313.02 | 314.07 | 50,434,344 | -1.11(-0.35%) |
May 03, 2023 | 317.63 | 320.33 | 315.07 | 315.18 | 60,452,400 | -2.08(-0.65%) |
May 02, 2023 | 319.98 | 320.31 | 315.50 | 317.26 | 56,815,500 | -2.79(-0.87%) |
May 01, 2023 | 319.95 | 321.48 | 318.96 | 320.05 | 41,318,244 | -0.37(-0.11%) |
Apr 28, 2023 | 317.99 | 320.51 | 316.84 | 320.42 | 60,360,620 | +2.19(+0.69%) |
Apr 27, 2023 | 313.60 | 318.73 | 312.96 | 318.22 | 65,730,912 | +8.42(+2.72%) |
Apr 26, 2023 | 311.36 | 312.85 | 309.27 | 309.80 | 55,663,416 | +1.87(+0.61%) |
Apr 25, 2023 | 312.20 | 312.88 | 307.83 | 307.93 | 57,273,432 | -5.92(-1.89%) |
Apr 24, 2023 | 314.28 | 315.63 | 311.66 | 313.85 | 44,314,864 | -0.65(-0.21%) |
Apr 21, 2023 | 313.81 | 315.29 | 312.01 | 314.51 | 59,489,460 | +0.33(+0.10%) |
Apr 20, 2023 | 313.60 | 317.15 | 312.88 | 314.18 | 63,009,764 | -2.41(-0.76%) |
Apr 19, 2023 | 314.31 | 317.67 | 314.18 | 316.59 | 39,128,524 | -0.15(-0.05%) |
Apr 18, 2023 | 318.86 | 319.29 | 315.53 | 316.74 | 46,981,308 | +0.02(+0.01%) |
Apr 17, 2023 | 316.04 | 317.08 | 313.94 | 316.72 | 43,254,536 | +0.27(+0.09%) |
Apr 14, 2023 | 315.48 | 318.23 | 313.51 | 316.45 | 56,671,992 | -0.60(-0.19%) |
Apr 13, 2023 | 312.74 | 317.53 | 311.55 | 317.05 | 54,967,376 | +6.09(+1.96%) |
Apr 12, 2023 | 315.71 | 316.31 | 310.49 | 310.96 | 63,704,288 | -2.77(-0.88%) |
Apr 11, 2023 | 315.72 | 315.78 | 313.22 | 313.73 | 40,394,128 | -2.03(-0.64%) |
Apr 10, 2023 | 312.98 | 315.81 | 311.17 | 315.76 | 45,487,968 | -0.18(-0.06%) |
Apr 06, 2023 | 312.15 | 316.44 | 310.74 | 315.94 | 47,235,876 | +2.12(+0.67%) |
Apr 05, 2023 | 315.99 | 316.94 | 311.99 | 313.82 | 63,126,512 | -3.13(-0.99%) |
Apr 04, 2023 | 318.47 | 319.50 | 315.71 | 316.95 | 46,143,336 | -1.07(-0.34%) |
Apr 03, 2023 | 316.65 | 318.29 | 315.31 | 318.02 | 47,398,680 | -0.78(-0.24%) |
Mar 31, 2023 | 313.81 | 319.04 | 313.50 | 318.80 | 62,758,268 | +5.22(+1.66%) |
Mar 30, 2023 | 313.15 | 314.22 | 310.73 | 313.58 | 58,788,976 | +2.94(+0.95%) |
Mar 29, 2023 | 308.82 | 311.27 | 307.99 | 310.64 | 53,556,088 | +5.56(+1.82%) |
Mar 28, 2023 | 306.12 | 306.15 | 302.75 | 305.08 | 48,921,648 | -1.63(-0.53%) |
Mar 27, 2023 | 309.53 | 310.60 | 305.85 | 306.71 | 50,560,148 | -2.12(-0.68%) |
Mar 24, 2023 | 307.27 | 308.93 | 304.91 | 308.83 | 57,633,612 | +1.13(+0.37%) |
Mar 23, 2023 | 307.86 | 312.06 | 304.97 | 307.69 | 74,985,480 | +3.61(+1.19%) |
Mar 22, 2023 | 308.21 | 313.16 | 303.92 | 304.09 | 76,195,976 | -4.19(-1.36%) |
Mar 21, 2023 | 305.90 | 308.74 | 304.36 | 308.28 | 50,276,328 | +4.34(+1.43%) |
Mar 20, 2023 | 302.24 | 304.27 | 300.00 | 303.94 | 56,971,016 | +1.08(+0.35%) |
Mar 17, 2023 | 304.21 | 306.62 | 300.89 | 302.86 | 90,664,808 | -1.44(-0.47%) |
Mar 16, 2023 | 295.56 | 304.67 | 294.76 | 304.30 | 99,716,688 | +7.81(+2.64%) |
Mar 15, 2023 | 292.30 | 296.82 | 290.84 | 296.49 | 84,171,352 | +1.55(+0.52%) |
Mar 14, 2023 | 291.90 | 295.50 | 291.05 | 294.94 | 74,353,208 | +6.62(+2.30%) |
Mar 13, 2023 | 284.39 | 292.06 | 282.86 | 288.31 | 98,058,552 | +2.12(+0.74%) |
Mar 10, 2023 | 290.44 | 291.94 | 285.03 | 286.19 | 99,607,832 | -4.08(-1.40%) |
Mar 09, 2023 | 295.89 | 298.52 | 289.44 | 290.27 | 71,793,792 | -5.12(-1.73%) |
Mar 08, 2023 | 294.34 | 295.99 | 292.47 | 295.39 | 51,081,780 | +1.47(+0.50%) |
Mar 07, 2023 | 297.62 | 298.55 | 293.30 | 293.92 | 66,338,444 | -3.65(-1.23%) |
Mar 06, 2023 | 298.48 | 301.51 | 297.37 | 297.57 | 57,150,848 | +0.34(+0.11%) |
Mar 03, 2023 | 292.98 | 297.47 | 292.46 | 297.23 | 61,145,540 | +6.02(+2.07%) |
Mar 02, 2023 | 286.30 | 292.02 | 286.01 | 291.21 | 54,008,444 | +2.39(+0.83%) |