Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 293.94 | 294.28 | 288.88 | 292.49 | 345,673 | -0.92(-0.31%) |
May 30, 2023 | 295.00 | 300.00 | 292.06 | 293.41 | 218,485 | -0.88(-0.30%) |
May 26, 2023 | 296.43 | 298.19 | 293.74 | 294.29 | 262,778 | -2.24(-0.76%) |
May 25, 2023 | 301.08 | 301.08 | 291.94 | 296.53 | 345,511 | -3.35(-1.12%) |
May 24, 2023 | 297.27 | 302.17 | 294.14 | 299.88 | 328,643 | +0.75(+0.25%) |
May 23, 2023 | 309.27 | 312.86 | 293.48 | 299.13 | 655,787 | -12.26(-3.94%) |
May 22, 2023 | 307.52 | 314.36 | 305.42 | 311.39 | 323,352 | +3.16(+1.03%) |
May 19, 2023 | 304.00 | 310.15 | 301.38 | 308.23 | 598,433 | +5.39(+1.78%) |
May 18, 2023 | 298.07 | 303.82 | 296.77 | 302.84 | 411,557 | +4.83(+1.62%) |
May 17, 2023 | 297.38 | 300.00 | 294.69 | 298.01 | 398,591 | -0.54(-0.18%) |
May 16, 2023 | 293.57 | 298.77 | 290.44 | 298.55 | 275,065 | +2.50(+0.84%) |
May 15, 2023 | 293.91 | 296.14 | 290.23 | 296.05 | 304,453 | +2.16(+0.73%) |
May 12, 2023 | 291.72 | 295.36 | 290.32 | 293.89 | 289,328 | +2.56(+0.88%) |
May 11, 2023 | 287.25 | 292.26 | 287.25 | 291.33 | 397,768 | +3.09(+1.07%) |
May 10, 2023 | 290.38 | 294.53 | 285.81 | 288.24 | 280,586 | -0.01(-0.00%) |
May 09, 2023 | 281.73 | 288.57 | 279.65 | 288.25 | 334,079 | +5.93(+2.10%) |
May 08, 2023 | 277.16 | 282.70 | 274.85 | 282.32 | 306,111 | +5.13(+1.85%) |
May 05, 2023 | 268.64 | 278.71 | 268.64 | 277.19 | 412,722 | +10.04(+3.76%) |
May 04, 2023 | 274.22 | 277.30 | 264.30 | 267.15 | 382,970 | -8.07(-2.93%) |
May 03, 2023 | 270.00 | 278.00 | 262.01 | 275.22 | 759,066 | +17.92(+6.96%) |
May 02, 2023 | 260.30 | 261.70 | 250.10 | 257.30 | 662,477 | -4.79(-1.83%) |
May 01, 2023 | 265.92 | 270.04 | 258.55 | 262.09 | 604,434 | -5.54(-2.07%) |
Apr 28, 2023 | 265.97 | 269.95 | 263.99 | 267.63 | 305,158 | -1.15(-0.43%) |
Apr 27, 2023 | 270.19 | 272.12 | 265.81 | 268.78 | 243,096 | -0.86(-0.32%) |
Apr 26, 2023 | 266.05 | 272.28 | 265.02 | 269.64 | 333,734 | +3.14(+1.18%) |
Apr 25, 2023 | 273.00 | 274.98 | 266.08 | 266.50 | 308,422 | -9.02(-3.27%) |
Apr 24, 2023 | 274.97 | 277.18 | 272.83 | 275.52 | 440,031 | +0.57(+0.21%) |
Apr 21, 2023 | 266.00 | 275.06 | 265.51 | 274.95 | 334,289 | +10.10(+3.81%) |
Apr 20, 2023 | 262.07 | 270.70 | 262.07 | 264.85 | 306,353 | +1.27(+0.48%) |
Apr 19, 2023 | 262.54 | 267.93 | 261.98 | 263.58 | 249,966 | +1.09(+0.42%) |
Apr 18, 2023 | 267.69 | 268.04 | 260.90 | 262.49 | 281,207 | -3.47(-1.30%) |
Apr 17, 2023 | 260.27 | 266.08 | 260.27 | 265.96 | 319,908 | +4.70(+1.80%) |
Apr 14, 2023 | 248.32 | 261.77 | 247.05 | 261.26 | 557,778 | +14.29(+5.79%) |
Apr 13, 2023 | 240.34 | 247.10 | 240.34 | 246.97 | 244,733 | +8.80(+3.69%) |
Apr 12, 2023 | 241.94 | 243.59 | 238.16 | 238.17 | 209,835 | -1.74(-0.73%) |
Apr 11, 2023 | 235.72 | 241.79 | 235.67 | 239.91 | 339,397 | +8.14(+3.51%) |
Apr 10, 2023 | 232.55 | 232.81 | 227.46 | 231.77 | 300,646 | -2.24(-0.96%) |
Apr 06, 2023 | 228.81 | 237.71 | 227.10 | 234.01 | 432,547 | +5.43(+2.38%) |
Apr 05, 2023 | 225.79 | 228.78 | 223.21 | 228.58 | 346,256 | +2.06(+0.91%) |
Apr 04, 2023 | 229.59 | 231.16 | 225.52 | 226.52 | 412,675 | -1.44(-0.63%) |
Apr 03, 2023 | 234.00 | 234.00 | 224.04 | 227.96 | 670,079 | -6.11(-2.61%) |
Mar 31, 2023 | 239.50 | 242.76 | 232.84 | 234.07 | 464,791 | -3.93(-1.65%) |
Mar 30, 2023 | 243.97 | 244.57 | 237.82 | 238.00 | 237,855 | -4.00(-1.65%) |
Mar 29, 2023 | 242.33 | 246.78 | 239.98 | 242.00 | 349,243 | +3.38(+1.42%) |
Mar 28, 2023 | 248.50 | 248.50 | 237.13 | 238.62 | 316,300 | -9.88(-3.98%) |
Mar 27, 2023 | 251.73 | 254.32 | 245.40 | 248.50 | 257,418 | +0.15(+0.06%) |
Mar 24, 2023 | 235.51 | 250.14 | 234.25 | 248.35 | 570,055 | +13.12(+5.58%) |
Mar 23, 2023 | 244.39 | 246.30 | 232.90 | 235.23 | 311,338 | -6.69(-2.77%) |
Mar 22, 2023 | 246.80 | 249.83 | 241.92 | 241.92 | 237,684 | -6.60(-2.66%) |
Mar 21, 2023 | 250.24 | 251.65 | 244.82 | 248.52 | 352,918 | +0.44(+0.18%) |
Mar 20, 2023 | 245.86 | 250.27 | 239.89 | 248.08 | 309,759 | +1.23(+0.50%) |
Mar 17, 2023 | 253.35 | 253.35 | 244.34 | 246.85 | 399,228 | -6.86(-2.70%) |
Mar 16, 2023 | 239.80 | 253.92 | 238.43 | 253.71 | 437,596 | +11.65(+4.81%) |
Mar 15, 2023 | 233.51 | 245.12 | 233.51 | 242.06 | 312,366 | +3.42(+1.43%) |
Mar 14, 2023 | 238.84 | 242.88 | 233.35 | 238.64 | 363,044 | +4.12(+1.76%) |
Mar 13, 2023 | 227.44 | 242.78 | 224.42 | 234.52 | 468,755 | +5.46(+2.38%) |
Mar 10, 2023 | 243.00 | 243.00 | 228.06 | 229.06 | 330,080 | -14.01(-5.76%) |
Mar 09, 2023 | 254.17 | 254.40 | 242.68 | 243.07 | 326,094 | -10.40(-4.10%) |
Mar 08, 2023 | 257.45 | 259.56 | 245.80 | 253.47 | 439,583 | -4.28(-1.66%) |
Mar 07, 2023 | 266.07 | 267.31 | 257.26 | 257.75 | 281,635 | -8.32(-3.13%) |
Mar 06, 2023 | 263.41 | 266.89 | 261.76 | 266.07 | 205,771 | +1.81(+0.68%) |
Mar 03, 2023 | 261.00 | 265.71 | 258.73 | 264.26 | 223,316 | +5.09(+1.96%) |
Mar 02, 2023 | 260.84 | 264.15 | 259.17 | 259.17 | 196,078 | -4.64(-1.76%) |