Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 259.82 | 262.15 | 256.93 | 261.89 | 1,934,899 | +0.01(+0.00%) |
May 30, 2023 | 261.25 | 266.52 | 260.32 | 261.88 | 1,112,035 | -0.23(-0.09%) |
May 26, 2023 | 261.86 | 265.10 | 261.48 | 262.11 | 983,823 | +0.32(+0.12%) |
May 25, 2023 | 262.63 | 264.25 | 260.27 | 261.79 | 876,281 | -0.80(-0.31%) |
May 24, 2023 | 263.12 | 264.13 | 259.81 | 262.60 | 1,066,685 | -2.83(-1.07%) |
May 23, 2023 | 272.01 | 272.01 | 264.70 | 265.43 | 1,178,729 | -9.20(-3.35%) |
May 22, 2023 | 280.42 | 282.30 | 274.46 | 274.63 | 1,247,159 | -5.38(-1.92%) |
May 19, 2023 | 279.02 | 283.27 | 277.86 | 280.01 | 1,525,227 | +3.04(+1.10%) |
May 18, 2023 | 275.86 | 280.04 | 275.30 | 276.97 | 1,503,624 | +3.91(+1.43%) |
May 17, 2023 | 274.91 | 275.06 | 270.63 | 273.06 | 957,620 | -0.11(-0.04%) |
May 16, 2023 | 275.14 | 277.75 | 273.11 | 273.17 | 896,686 | -1.93(-0.70%) |
May 15, 2023 | 273.54 | 275.85 | 272.83 | 275.11 | 776,511 | +1.63(+0.60%) |
May 12, 2023 | 276.37 | 277.83 | 272.37 | 273.47 | 1,182,098 | -2.21(-0.80%) |
May 11, 2023 | 275.52 | 277.34 | 273.48 | 275.68 | 1,430,550 | -0.44(-0.16%) |
May 10, 2023 | 273.70 | 277.81 | 273.01 | 276.12 | 1,038,907 | +4.45(+1.64%) |
May 09, 2023 | 274.39 | 274.72 | 270.63 | 271.67 | 1,078,729 | -3.70(-1.34%) |
May 08, 2023 | 274.61 | 276.94 | 273.88 | 275.36 | 942,775 | -0.28(-0.10%) |
May 05, 2023 | 276.93 | 279.19 | 273.22 | 275.64 | 1,258,814 | +0.43(+0.15%) |
May 04, 2023 | 276.21 | 277.91 | 272.86 | 275.21 | 1,473,148 | -0.58(-0.21%) |
May 03, 2023 | 278.74 | 279.87 | 275.24 | 275.79 | 946,338 | -2.31(-0.83%) |
May 02, 2023 | 280.23 | 281.38 | 275.54 | 278.10 | 1,027,825 | -3.44(-1.22%) |
May 01, 2023 | 285.40 | 287.18 | 280.96 | 281.54 | 988,972 | -3.29(-1.16%) |
Apr 28, 2023 | 279.55 | 284.96 | 279.55 | 284.83 | 1,217,014 | +4.85(+1.73%) |
Apr 27, 2023 | 276.39 | 281.37 | 276.39 | 279.98 | 1,265,558 | +4.33(+1.57%) |
Apr 26, 2023 | 279.74 | 279.74 | 273.89 | 275.65 | 1,655,748 | -3.89(-1.39%) |
Apr 25, 2023 | 283.73 | 286.48 | 278.87 | 279.54 | 2,090,722 | -4.22(-1.49%) |
Apr 24, 2023 | 281.39 | 286.83 | 280.67 | 283.76 | 1,909,388 | +5.00(+1.79%) |
Apr 21, 2023 | 285.11 | 291.46 | 277.18 | 278.76 | 4,118,829 | +10.34(+3.85%) |
Apr 20, 2023 | 268.85 | 271.10 | 266.38 | 268.42 | 2,246,857 | -2.19(-0.81%) |
Apr 19, 2023 | 268.30 | 270.89 | 266.85 | 270.62 | 2,123,652 | +1.53(+0.57%) |
Apr 18, 2023 | 270.42 | 272.04 | 268.35 | 269.09 | 1,189,342 | +0.35(+0.13%) |
Apr 17, 2023 | 270.62 | 270.96 | 266.83 | 268.74 | 1,016,150 | -2.23(-0.82%) |
Apr 14, 2023 | 270.25 | 273.24 | 269.44 | 270.97 | 1,093,570 | -0.06(-0.02%) |
Apr 13, 2023 | 272.62 | 273.03 | 268.90 | 271.03 | 1,626,771 | +1.02(+0.38%) |
Apr 12, 2023 | 269.46 | 273.08 | 266.80 | 270.01 | 1,210,811 | +0.78(+0.29%) |
Apr 11, 2023 | 270.56 | 271.69 | 268.72 | 269.23 | 1,767,514 | +0.59(+0.22%) |
Apr 10, 2023 | 266.92 | 269.70 | 266.17 | 268.63 | 1,016,921 | +0.40(+0.15%) |
Apr 06, 2023 | 268.94 | 270.19 | 267.14 | 268.24 | 920,085 | -0.71(-0.27%) |
Apr 05, 2023 | 264.38 | 269.39 | 263.69 | 268.95 | 1,109,160 | +4.05(+1.53%) |
Apr 04, 2023 | 262.64 | 264.94 | 261.57 | 264.90 | 1,112,933 | +3.04(+1.16%) |
Apr 03, 2023 | 260.65 | 262.54 | 259.12 | 261.86 | 830,199 | +0.48(+0.18%) |
Mar 31, 2023 | 258.47 | 261.39 | 257.81 | 261.39 | 1,234,662 | +4.20(+1.63%) |
Mar 30, 2023 | 257.73 | 259.69 | 256.94 | 257.18 | 921,046 | +2.06(+0.81%) |
Mar 29, 2023 | 254.69 | 255.92 | 252.54 | 255.12 | 1,184,345 | +2.86(+1.13%) |
Mar 28, 2023 | 250.96 | 253.50 | 250.96 | 252.27 | 614,304 | +0.07(+0.03%) |
Mar 27, 2023 | 255.43 | 256.56 | 251.57 | 252.20 | 989,825 | +0.19(+0.07%) |
Mar 24, 2023 | 249.34 | 252.06 | 247.78 | 252.01 | 1,030,373 | +1.44(+0.57%) |
Mar 23, 2023 | 251.69 | 254.63 | 248.26 | 250.57 | 987,823 | -1.60(-0.63%) |
Mar 22, 2023 | 257.12 | 259.44 | 251.94 | 252.17 | 850,139 | -4.27(-1.67%) |
Mar 21, 2023 | 256.21 | 256.90 | 253.77 | 256.44 | 879,232 | +2.23(+0.88%) |
Mar 20, 2023 | 249.64 | 256.39 | 249.15 | 254.21 | 1,470,731 | +5.73(+2.31%) |
Mar 17, 2023 | 251.69 | 252.44 | 248.34 | 248.48 | 1,133,081 | -3.69(-1.46%) |
Mar 16, 2023 | 242.57 | 253.10 | 242.57 | 252.17 | 1,220,638 | +7.44(+3.04%) |
Mar 15, 2023 | 242.55 | 244.86 | 241.53 | 244.72 | 1,353,345 | -3.18(-1.28%) |
Mar 14, 2023 | 247.83 | 250.42 | 245.37 | 247.91 | 1,239,854 | +3.58(+1.46%) |
Mar 13, 2023 | 240.87 | 247.19 | 238.65 | 244.33 | 1,070,801 | +0.47(+0.19%) |
Mar 10, 2023 | 249.04 | 251.53 | 242.49 | 243.86 | 1,213,711 | -5.47(-2.19%) |
Mar 09, 2023 | 250.31 | 254.43 | 248.28 | 249.33 | 2,550,342 | +0.69(+0.28%) |
Mar 08, 2023 | 242.26 | 250.16 | 242.26 | 248.64 | 1,976,609 | +6.03(+2.49%) |
Mar 07, 2023 | 249.55 | 249.75 | 242.03 | 242.61 | 1,017,797 | -6.33(-2.54%) |
Mar 06, 2023 | 246.73 | 249.61 | 245.20 | 248.94 | 1,007,146 | +1.72(+0.70%) |
Mar 03, 2023 | 242.47 | 247.78 | 242.14 | 247.21 | 1,199,291 | +6.17(+2.56%) |
Mar 02, 2023 | 239.49 | 241.34 | 238.64 | 241.04 | 1,046,671 | -0.54(-0.23%) |