Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 343.37 | 345.36 | 340.76 | 341.18 | 3,432,127 | -4.59(-1.33%) |
May 30, 2023 | 350.07 | 352.11 | 341.63 | 345.77 | 2,124,301 | -6.49(-1.84%) |
May 26, 2023 | 351.74 | 354.59 | 350.36 | 352.25 | 1,432,986 | +2.30(+0.66%) |
May 25, 2023 | 348.75 | 352.43 | 345.94 | 349.96 | 1,562,151 | +0.79(+0.23%) |
May 24, 2023 | 353.36 | 353.71 | 348.10 | 349.17 | 1,740,929 | -6.31(-1.78%) |
May 23, 2023 | 352.32 | 358.00 | 349.53 | 355.48 | 2,140,768 | -0.02(-0.01%) |
May 22, 2023 | 354.70 | 360.77 | 350.93 | 355.50 | 2,976,489 | -3.01(-0.84%) |
May 19, 2023 | 385.40 | 387.55 | 356.58 | 358.51 | 7,627,937 | -6.87(-1.88%) |
May 18, 2023 | 362.24 | 366.01 | 360.63 | 365.38 | 2,058,872 | +2.42(+0.67%) |
May 17, 2023 | 359.94 | 367.56 | 359.05 | 362.96 | 1,869,273 | +5.32(+1.49%) |
May 16, 2023 | 362.89 | 363.72 | 357.23 | 357.65 | 2,212,044 | -7.43(-2.03%) |
May 15, 2023 | 369.21 | 369.59 | 364.73 | 365.07 | 1,486,970 | -3.72(-1.01%) |
May 12, 2023 | 370.90 | 372.26 | 366.15 | 368.79 | 1,350,724 | +1.17(+0.32%) |
May 11, 2023 | 370.69 | 371.57 | 365.04 | 367.62 | 1,850,667 | -7.50(-2.00%) |
May 10, 2023 | 380.35 | 380.90 | 370.94 | 375.11 | 1,029,000 | -1.04(-0.28%) |
May 09, 2023 | 372.50 | 377.37 | 371.15 | 376.15 | 1,499,483 | +1.17(+0.31%) |
May 08, 2023 | 380.63 | 383.88 | 373.59 | 374.98 | 1,122,097 | -0.83(-0.22%) |
May 05, 2023 | 372.86 | 377.42 | 370.82 | 375.80 | 1,889,133 | +7.40(+2.01%) |
May 04, 2023 | 376.80 | 378.69 | 368.15 | 368.41 | 1,402,446 | -8.51(-2.26%) |
May 03, 2023 | 379.92 | 384.60 | 376.84 | 376.92 | 1,252,688 | -1.56(-0.41%) |
May 02, 2023 | 378.68 | 381.51 | 369.05 | 378.48 | 1,569,574 | +1.66(+0.44%) |
May 01, 2023 | 374.68 | 379.29 | 374.17 | 376.82 | 1,200,753 | +4.04(+1.08%) |
Apr 28, 2023 | 366.66 | 373.17 | 365.85 | 372.78 | 2,027,840 | +6.09(+1.66%) |
Apr 27, 2023 | 367.25 | 368.81 | 360.81 | 366.69 | 2,780,041 | -2.72(-0.74%) |
Apr 26, 2023 | 369.80 | 372.94 | 367.22 | 369.41 | 1,477,428 | -4.79(-1.28%) |
Apr 25, 2023 | 379.68 | 380.37 | 373.40 | 374.21 | 1,711,593 | -8.45(-2.21%) |
Apr 24, 2023 | 381.95 | 387.21 | 380.90 | 382.66 | 1,148,779 | +1.32(+0.35%) |
Apr 21, 2023 | 384.50 | 385.11 | 379.95 | 381.33 | 2,592,913 | -3.61(-0.94%) |
Apr 20, 2023 | 385.30 | 386.94 | 380.65 | 384.94 | 1,355,063 | -2.38(-0.61%) |
Apr 19, 2023 | 389.76 | 390.89 | 384.71 | 387.32 | 872,219 | -3.87(-0.99%) |
Apr 18, 2023 | 387.76 | 394.07 | 386.56 | 391.19 | 1,421,738 | +5.20(+1.35%) |
Apr 17, 2023 | 383.92 | 387.80 | 383.60 | 385.99 | 1,132,328 | +3.60(+0.94%) |
Apr 14, 2023 | 381.31 | 384.44 | 379.86 | 382.39 | 1,128,867 | +2.99(+0.79%) |
Apr 13, 2023 | 380.37 | 382.00 | 373.80 | 379.40 | 1,649,847 | +0.34(+0.09%) |
Apr 12, 2023 | 378.17 | 383.36 | 377.49 | 379.06 | 2,196,609 | +3.51(+0.93%) |
Apr 11, 2023 | 372.60 | 380.81 | 372.60 | 375.55 | 1,565,657 | +3.45(+0.93%) |
Apr 10, 2023 | 364.17 | 373.36 | 363.40 | 372.10 | 1,506,901 | +7.57(+2.08%) |
Apr 06, 2023 | 367.03 | 368.02 | 361.02 | 364.52 | 1,874,479 | -4.11(-1.12%) |
Apr 05, 2023 | 387.91 | 388.73 | 364.96 | 368.63 | 3,311,121 | -23.51(-6.00%) |
Apr 04, 2023 | 407.74 | 409.12 | 390.24 | 392.14 | 1,826,727 | -17.09(-4.18%) |
Apr 03, 2023 | 407.32 | 413.58 | 407.32 | 409.23 | 1,655,260 | +2.08(+0.51%) |
Mar 31, 2023 | 400.37 | 407.82 | 400.37 | 407.15 | 1,804,229 | +9.05(+2.27%) |
Mar 30, 2023 | 396.72 | 400.86 | 396.40 | 398.10 | 1,285,819 | +4.10(+1.04%) |
Mar 29, 2023 | 392.88 | 394.92 | 389.89 | 394.00 | 1,480,177 | +5.35(+1.38%) |
Mar 28, 2023 | 387.74 | 390.20 | 385.74 | 388.65 | 998,938 | +2.30(+0.60%) |
Mar 27, 2023 | 384.17 | 388.33 | 380.03 | 386.35 | 1,416,686 | +6.40(+1.68%) |
Mar 24, 2023 | 380.81 | 382.00 | 375.03 | 379.95 | 1,385,286 | -5.26(-1.37%) |
Mar 23, 2023 | 388.31 | 393.92 | 382.46 | 385.21 | 1,593,875 | -3.07(-0.79%) |
Mar 22, 2023 | 396.80 | 397.36 | 388.12 | 388.28 | 1,223,236 | -7.49(-1.89%) |
Mar 21, 2023 | 394.00 | 397.68 | 392.96 | 395.77 | 1,364,992 | +7.95(+2.05%) |
Mar 20, 2023 | 382.56 | 389.96 | 380.92 | 387.81 | 1,368,346 | +8.85(+2.33%) |
Mar 17, 2023 | 380.64 | 383.36 | 374.93 | 378.97 | 3,189,056 | -5.51(-1.43%) |
Mar 16, 2023 | 381.03 | 386.67 | 378.16 | 384.48 | 1,650,802 | +0.62(+0.16%) |
Mar 15, 2023 | 388.00 | 389.78 | 375.91 | 383.86 | 1,997,342 | -11.77(-2.97%) |
Mar 14, 2023 | 397.51 | 399.45 | 390.52 | 395.63 | 1,664,637 | +4.16(+1.06%) |
Mar 13, 2023 | 382.28 | 395.88 | 379.69 | 391.47 | 2,036,432 | +2.25(+0.58%) |
Mar 10, 2023 | 411.26 | 412.65 | 388.38 | 389.22 | 2,394,846 | -25.06(-6.05%) |
Mar 09, 2023 | 418.80 | 425.55 | 413.75 | 414.28 | 2,117,583 | -2.82(-0.68%) |
Mar 08, 2023 | 411.68 | 418.90 | 411.17 | 417.10 | 1,389,426 | +6.04(+1.47%) |
Mar 07, 2023 | 418.34 | 419.69 | 410.82 | 411.06 | 1,201,274 | -7.43(-1.78%) |
Mar 06, 2023 | 423.01 | 424.68 | 418.40 | 418.50 | 1,024,869 | -4.49(-1.06%) |
Mar 03, 2023 | 415.61 | 424.35 | 414.86 | 422.99 | 1,116,562 | +8.79(+2.12%) |
Mar 02, 2023 | 410.68 | 416.09 | 410.68 | 414.20 | 980,307 | +1.56(+0.38%) |