Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 330.31 | 333.93 | 325.38 | 326.43 | 46,215,816 | -2.80(-0.85%) |
May 30, 2023 | 333.23 | 333.74 | 328.55 | 329.23 | 29,665,954 | -1.67(-0.50%) |
May 26, 2023 | 322.08 | 331.41 | 321.95 | 330.90 | 36,956,252 | +6.93(+2.14%) |
May 25, 2023 | 321.31 | 324.95 | 318.09 | 323.97 | 43,531,364 | +12.00(+3.85%) |
May 24, 2023 | 312.85 | 314.61 | 310.74 | 311.98 | 23,470,004 | -1.40(-0.45%) |
May 23, 2023 | 318.12 | 320.79 | 313.37 | 313.38 | 30,979,780 | -5.88(-1.84%) |
May 22, 2023 | 316.70 | 320.66 | 316.11 | 319.26 | 24,238,874 | +2.82(+0.89%) |
May 19, 2023 | 314.85 | 316.85 | 314.48 | 316.44 | 27,712,362 | -0.18(-0.06%) |
May 18, 2023 | 312.65 | 317.13 | 311.85 | 316.62 | 27,419,758 | +4.49(+1.44%) |
May 17, 2023 | 310.43 | 312.55 | 308.88 | 312.12 | 24,454,834 | +2.92(+0.95%) |
May 16, 2023 | 307.31 | 311.16 | 307.31 | 309.20 | 26,939,714 | +2.26(+0.74%) |
May 15, 2023 | 306.58 | 307.38 | 305.09 | 306.94 | 16,464,815 | +0.49(+0.16%) |
May 12, 2023 | 308.02 | 308.12 | 304.11 | 306.45 | 19,937,024 | -1.13(-0.37%) |
May 11, 2023 | 307.58 | 308.59 | 303.77 | 307.59 | 31,933,764 | -2.18(-0.70%) |
May 10, 2023 | 306.11 | 310.45 | 305.17 | 309.77 | 30,466,612 | +5.27(+1.73%) |
May 09, 2023 | 305.49 | 307.52 | 303.82 | 304.50 | 21,511,728 | -1.64(-0.53%) |
May 08, 2023 | 307.61 | 307.68 | 303.60 | 306.14 | 21,487,692 | -1.98(-0.64%) |
May 05, 2023 | 303.23 | 309.43 | 301.79 | 308.12 | 28,428,628 | +5.20(+1.72%) |
May 04, 2023 | 303.75 | 305.26 | 300.93 | 302.92 | 22,677,632 | +1.00(+0.33%) |
May 03, 2023 | 304.12 | 306.10 | 301.62 | 301.92 | 22,525,142 | -1.00(-0.33%) |
May 02, 2023 | 305.25 | 306.66 | 301.44 | 302.92 | 26,599,854 | -0.15(-0.05%) |
May 01, 2023 | 304.47 | 306.09 | 302.67 | 303.07 | 21,463,146 | -1.69(-0.55%) |
Apr 28, 2023 | 301.54 | 306.42 | 300.84 | 304.76 | 36,768,884 | +2.41(+0.80%) |
Apr 27, 2023 | 293.56 | 302.72 | 292.85 | 302.35 | 46,817,072 | +9.38(+3.20%) |
Apr 26, 2023 | 294.29 | 297.13 | 290.35 | 292.97 | 66,068,396 | +19.79(+7.24%) |
Apr 25, 2023 | 277.24 | 279.31 | 273.13 | 273.18 | 45,827,208 | -6.30(-2.25%) |
Apr 24, 2023 | 279.79 | 282.63 | 276.45 | 279.48 | 26,838,264 | -4.00(-1.41%) |
Apr 21, 2023 | 282.69 | 283.94 | 280.76 | 283.47 | 21,854,362 | -0.31(-0.11%) |
Apr 20, 2023 | 282.93 | 286.68 | 282.76 | 283.78 | 23,418,484 | -2.32(-0.81%) |
Apr 19, 2023 | 283.66 | 286.70 | 282.22 | 286.10 | 17,272,784 | +0.08(+0.03%) |
Apr 18, 2023 | 289.20 | 289.38 | 284.67 | 286.02 | 20,321,966 | -0.43(-0.15%) |
Apr 17, 2023 | 287.57 | 289.23 | 283.83 | 286.45 | 24,024,602 | +2.65(+0.93%) |
Apr 14, 2023 | 284.66 | 286.13 | 281.38 | 283.80 | 21,160,280 | -3.68(-1.28%) |
Apr 13, 2023 | 281.28 | 287.54 | 280.87 | 287.48 | 24,411,794 | +6.30(+2.24%) |
Apr 12, 2023 | 282.47 | 284.67 | 279.67 | 281.18 | 27,615,974 | +0.65(+0.23%) |
Apr 11, 2023 | 283.42 | 283.65 | 279.35 | 280.53 | 27,487,526 | -6.51(-2.27%) |
Apr 10, 2023 | 286.86 | 287.24 | 282.39 | 287.04 | 23,281,006 | -2.19(-0.76%) |
Apr 06, 2023 | 280.90 | 289.70 | 279.73 | 289.23 | 30,015,044 | +7.20(+2.55%) |
Apr 05, 2023 | 283.52 | 284.81 | 280.62 | 282.03 | 22,225,456 | -2.82(-0.99%) |
Apr 04, 2023 | 284.89 | 288.09 | 283.35 | 284.84 | 26,029,314 | -0.05(-0.02%) |
Apr 03, 2023 | 284.19 | 285.92 | 281.64 | 284.89 | 25,088,142 | -1.06(-0.37%) |
Mar 31, 2023 | 281.42 | 286.92 | 280.70 | 285.95 | 33,035,152 | +4.21(+1.50%) |
Mar 30, 2023 | 281.92 | 282.14 | 279.19 | 281.74 | 25,299,784 | +3.50(+1.26%) |
Mar 29, 2023 | 276.69 | 278.85 | 276.14 | 278.24 | 25,276,540 | +5.25(+1.92%) |
Mar 28, 2023 | 273.55 | 273.89 | 269.83 | 272.99 | 22,047,692 | -1.14(-0.42%) |
Mar 27, 2023 | 278.22 | 279.17 | 273.28 | 274.13 | 27,078,652 | -4.16(-1.49%) |
Mar 24, 2023 | 274.98 | 278.35 | 273.04 | 278.29 | 28,431,372 | +2.89(+1.05%) |
Mar 23, 2023 | 275.68 | 278.77 | 272.96 | 275.40 | 36,918,756 | +5.33(+1.97%) |
Mar 22, 2023 | 271.18 | 278.75 | 269.96 | 270.07 | 35,146,200 | -1.48(-0.54%) |
Mar 21, 2023 | 272.64 | 272.76 | 267.32 | 271.55 | 34,827,228 | +1.54(+0.57%) |
Mar 20, 2023 | 274.73 | 275.22 | 267.65 | 270.01 | 44,456,264 | -7.14(-2.58%) |
Mar 17, 2023 | 276.00 | 281.02 | 274.07 | 277.16 | 70,097,984 | +3.20(+1.17%) |
Mar 16, 2023 | 263.04 | 274.31 | 261.14 | 273.95 | 55,267,588 | +10.67(+4.05%) |
Mar 15, 2023 | 257.86 | 264.31 | 257.25 | 263.28 | 46,392,224 | +4.61(+1.78%) |
Mar 14, 2023 | 254.66 | 258.94 | 253.78 | 258.67 | 33,878,280 | +6.81(+2.71%) |
Mar 13, 2023 | 245.39 | 255.81 | 243.73 | 251.85 | 33,776,372 | +5.29(+2.14%) |
Mar 10, 2023 | 249.04 | 250.73 | 245.59 | 246.57 | 28,566,716 | -3.70(-1.48%) |
Mar 09, 2023 | 253.74 | 257.45 | 249.53 | 250.27 | 26,844,558 | -1.37(-0.54%) |
Mar 08, 2023 | 251.97 | 252.47 | 248.77 | 251.63 | 17,460,758 | -0.45(-0.18%) |
Mar 07, 2023 | 254.21 | 255.59 | 251.33 | 252.08 | 21,633,186 | -2.70(-1.06%) |
Mar 06, 2023 | 254.33 | 258.00 | 253.90 | 254.78 | 24,286,910 | +1.57(+0.62%) |
Mar 03, 2023 | 250.14 | 253.54 | 249.34 | 253.21 | 31,012,884 | +4.15(+1.66%) |
Mar 02, 2023 | 244.54 | 249.35 | 243.61 | 249.07 | 25,059,280 | +4.80(+1.97%) |