Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 237.53 | 243.60 | 237.53 | 243.00 | 4,210,004 | +4.69(+1.97%) |
May 30, 2023 | 237.24 | 241.18 | 236.21 | 238.31 | 1,502,175 | -1.43(-0.60%) |
May 26, 2023 | 242.38 | 244.19 | 238.57 | 239.75 | 1,713,758 | -2.92(-1.20%) |
May 25, 2023 | 243.44 | 244.40 | 239.09 | 242.66 | 1,347,245 | -2.64(-1.08%) |
May 24, 2023 | 247.88 | 248.53 | 245.21 | 245.30 | 1,031,338 | -2.12(-0.86%) |
May 23, 2023 | 249.92 | 250.37 | 247.27 | 247.43 | 981,392 | -3.54(-1.41%) |
May 22, 2023 | 251.98 | 253.03 | 247.34 | 250.96 | 1,044,202 | +0.38(+0.15%) |
May 19, 2023 | 252.67 | 254.30 | 249.87 | 250.58 | 1,099,159 | -1.34(-0.53%) |
May 18, 2023 | 256.26 | 256.26 | 249.07 | 251.91 | 1,750,110 | -6.61(-2.56%) |
May 17, 2023 | 251.15 | 258.80 | 249.83 | 258.52 | 1,668,831 | +7.60(+3.03%) |
May 16, 2023 | 254.25 | 255.42 | 250.72 | 250.92 | 1,630,346 | -2.47(-0.98%) |
May 15, 2023 | 251.85 | 254.26 | 249.04 | 253.40 | 2,015,510 | +1.41(+0.56%) |
May 12, 2023 | 256.42 | 256.42 | 250.72 | 251.99 | 1,182,559 | -3.37(-1.32%) |
May 11, 2023 | 257.95 | 258.29 | 254.08 | 255.36 | 2,000,020 | -3.39(-1.31%) |
May 10, 2023 | 260.68 | 263.85 | 257.83 | 258.75 | 2,822,906 | +0.65(+0.25%) |
May 09, 2023 | 260.35 | 264.56 | 257.94 | 258.10 | 2,216,971 | -1.87(-0.72%) |
May 08, 2023 | 254.44 | 261.44 | 252.92 | 259.97 | 2,400,706 | +3.88(+1.51%) |
May 05, 2023 | 247.68 | 259.49 | 247.50 | 256.09 | 3,836,547 | +16.75(+7.00%) |
May 04, 2023 | 239.24 | 240.15 | 236.76 | 239.34 | 1,591,491 | -2.27(-0.94%) |
May 03, 2023 | 245.83 | 246.50 | 240.79 | 241.61 | 1,568,213 | -4.34(-1.76%) |
May 02, 2023 | 248.48 | 249.91 | 243.22 | 245.95 | 1,395,560 | -4.40(-1.76%) |
May 01, 2023 | 248.77 | 252.19 | 247.50 | 250.35 | 1,154,104 | +1.58(+0.64%) |
Apr 28, 2023 | 245.17 | 249.29 | 244.77 | 248.77 | 1,132,298 | +2.91(+1.18%) |
Apr 27, 2023 | 244.99 | 246.62 | 243.37 | 245.86 | 1,159,435 | +2.12(+0.87%) |
Apr 26, 2023 | 247.65 | 249.45 | 242.62 | 243.74 | 1,408,533 | -5.44(-2.18%) |
Apr 25, 2023 | 251.54 | 253.99 | 248.06 | 249.18 | 1,636,641 | -2.35(-0.93%) |
Apr 24, 2023 | 248.99 | 252.02 | 247.62 | 251.53 | 1,230,706 | +3.91(+1.58%) |
Apr 21, 2023 | 251.92 | 252.12 | 246.34 | 247.62 | 1,475,829 | -3.59(-1.43%) |
Apr 20, 2023 | 251.88 | 253.06 | 250.92 | 251.22 | 1,854,700 | -0.31(-0.13%) |
Apr 19, 2023 | 251.77 | 251.98 | 246.72 | 251.53 | 1,995,401 | -3.53(-1.38%) |
Apr 18, 2023 | 255.36 | 255.64 | 252.46 | 255.06 | 1,392,311 | +1.00(+0.39%) |
Apr 17, 2023 | 255.36 | 255.94 | 251.77 | 254.06 | 2,513,040 | -0.42(-0.17%) |
Apr 14, 2023 | 259.44 | 260.16 | 254.09 | 254.48 | 2,875,271 | -4.63(-1.79%) |
Apr 13, 2023 | 257.17 | 261.21 | 256.07 | 259.10 | 3,048,773 | +2.99(+1.17%) |
Apr 12, 2023 | 259.82 | 259.95 | 253.97 | 256.12 | 2,335,033 | -5.61(-2.14%) |
Apr 11, 2023 | 260.46 | 263.05 | 258.98 | 261.73 | 1,523,335 | +3.32(+1.28%) |
Apr 10, 2023 | 259.62 | 260.25 | 256.56 | 258.41 | 1,220,826 | -2.15(-0.83%) |
Apr 06, 2023 | 262.95 | 264.46 | 259.83 | 260.56 | 1,740,176 | -0.58(-0.22%) |
Apr 05, 2023 | 254.08 | 262.22 | 252.56 | 261.14 | 2,744,542 | +9.17(+3.64%) |
Apr 04, 2023 | 256.36 | 257.15 | 251.54 | 251.96 | 1,443,155 | -5.36(-2.08%) |
Apr 03, 2023 | 255.11 | 259.63 | 253.57 | 257.32 | 2,208,159 | +6.35(+2.53%) |
Mar 31, 2023 | 251.18 | 251.43 | 248.88 | 250.97 | 1,910,955 | +1.41(+0.57%) |
Mar 30, 2023 | 251.77 | 252.38 | 246.14 | 249.56 | 2,885,481 | +0.06(+0.02%) |
Mar 29, 2023 | 252.20 | 252.76 | 247.50 | 249.50 | 3,078,056 | -2.43(-0.96%) |
Mar 28, 2023 | 256.75 | 257.80 | 250.71 | 251.92 | 2,166,154 | -5.18(-2.02%) |
Mar 27, 2023 | 258.89 | 261.05 | 255.30 | 257.11 | 1,697,100 | +1.54(+0.60%) |
Mar 24, 2023 | 250.44 | 256.39 | 247.25 | 255.57 | 2,272,677 | +3.56(+1.41%) |
Mar 23, 2023 | 263.15 | 264.21 | 250.71 | 252.00 | 3,682,717 | -13.61(-5.13%) |
Mar 22, 2023 | 272.59 | 274.48 | 265.43 | 265.62 | 1,205,432 | -6.07(-2.23%) |
Mar 21, 2023 | 269.83 | 272.63 | 269.24 | 271.69 | 1,735,835 | +3.65(+1.36%) |
Mar 20, 2023 | 265.50 | 269.60 | 265.50 | 268.03 | 1,655,963 | +3.39(+1.28%) |
Mar 17, 2023 | 269.95 | 269.95 | 262.40 | 264.64 | 3,806,000 | -4.89(-1.81%) |
Mar 16, 2023 | 264.61 | 270.02 | 264.09 | 269.53 | 1,499,870 | +4.00(+1.51%) |
Mar 15, 2023 | 264.13 | 265.86 | 262.40 | 265.54 | 1,613,852 | -1.74(-0.65%) |
Mar 14, 2023 | 269.07 | 269.87 | 263.68 | 267.27 | 1,762,677 | -0.90(-0.34%) |
Mar 13, 2023 | 268.10 | 272.27 | 267.80 | 268.18 | 1,429,864 | -2.54(-0.94%) |
Mar 10, 2023 | 266.82 | 275.13 | 266.81 | 270.72 | 2,647,137 | +3.64(+1.36%) |
Mar 09, 2023 | 276.17 | 276.38 | 266.08 | 267.08 | 1,840,071 | -7.26(-2.65%) |
Mar 08, 2023 | 276.65 | 278.57 | 272.37 | 274.34 | 1,341,766 | -2.36(-0.85%) |
Mar 07, 2023 | 283.28 | 283.54 | 274.69 | 276.69 | 1,257,053 | -5.42(-1.92%) |
Mar 06, 2023 | 280.02 | 282.82 | 278.13 | 282.12 | 1,345,998 | +1.47(+0.52%) |
Mar 03, 2023 | 282.74 | 282.83 | 278.48 | 280.65 | 2,228,107 | -0.61(-0.22%) |
Mar 02, 2023 | 282.63 | 284.06 | 280.62 | 281.25 | 1,577,388 | -1.13(-0.40%) |