Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 314.27 | 315.78 | 305.30 | 309.09 | 2,439,739 | -7.11(-2.25%) |
May 30, 2023 | 316.24 | 318.45 | 313.37 | 316.20 | 759,750 | +1.74(+0.55%) |
May 26, 2023 | 309.13 | 317.48 | 307.95 | 314.46 | 953,197 | +5.62(+1.82%) |
May 25, 2023 | 300.22 | 309.93 | 300.22 | 308.84 | 1,091,601 | +9.67(+3.23%) |
May 24, 2023 | 297.24 | 300.87 | 294.52 | 299.18 | 903,247 | -0.82(-0.27%) |
May 23, 2023 | 298.42 | 300.26 | 296.06 | 299.99 | 799,297 | -0.85(-0.28%) |
May 22, 2023 | 304.22 | 305.06 | 297.59 | 300.84 | 595,138 | +0.74(+0.25%) |
May 19, 2023 | 306.37 | 307.55 | 298.84 | 300.10 | 596,935 | -5.00(-1.64%) |
May 18, 2023 | 301.66 | 307.93 | 299.68 | 305.10 | 690,319 | +2.66(+0.88%) |
May 17, 2023 | 302.31 | 303.89 | 298.51 | 302.44 | 720,700 | +5.31(+1.79%) |
May 16, 2023 | 303.11 | 303.11 | 297.05 | 297.13 | 709,928 | -8.01(-2.63%) |
May 15, 2023 | 305.92 | 307.91 | 303.56 | 305.15 | 582,688 | -1.58(-0.52%) |
May 12, 2023 | 309.93 | 312.59 | 303.14 | 306.73 | 634,653 | -2.34(-0.76%) |
May 11, 2023 | 311.22 | 313.64 | 307.08 | 309.07 | 622,263 | -3.97(-1.27%) |
May 10, 2023 | 315.59 | 317.50 | 310.03 | 313.05 | 666,993 | +2.25(+0.72%) |
May 09, 2023 | 308.97 | 311.75 | 305.01 | 310.80 | 622,695 | +0.51(+0.16%) |
May 08, 2023 | 317.33 | 319.00 | 308.81 | 310.29 | 702,428 | -5.31(-1.68%) |
May 05, 2023 | 312.15 | 317.74 | 311.46 | 315.59 | 600,050 | +4.71(+1.52%) |
May 04, 2023 | 316.78 | 319.31 | 310.35 | 310.88 | 774,892 | -8.39(-2.63%) |
May 03, 2023 | 315.86 | 325.67 | 315.28 | 319.28 | 750,360 | +5.08(+1.62%) |
May 02, 2023 | 316.36 | 317.63 | 308.34 | 314.20 | 640,268 | -2.16(-0.68%) |
May 01, 2023 | 319.07 | 320.35 | 314.36 | 316.36 | 812,662 | -2.64(-0.83%) |
Apr 28, 2023 | 316.23 | 322.92 | 312.29 | 319.00 | 1,115,316 | +7.15(+2.29%) |
Apr 27, 2023 | 303.86 | 314.60 | 301.91 | 311.85 | 1,083,245 | +7.66(+2.52%) |
Apr 26, 2023 | 317.94 | 324.23 | 297.12 | 304.19 | 2,499,928 | -33.70(-9.97%) |
Apr 25, 2023 | 345.97 | 346.68 | 337.16 | 337.90 | 748,978 | -15.00(-4.25%) |
Apr 24, 2023 | 347.77 | 355.15 | 346.67 | 352.90 | 771,634 | +5.57(+1.60%) |
Apr 21, 2023 | 345.36 | 351.79 | 344.86 | 347.33 | 709,104 | +1.95(+0.56%) |
Apr 20, 2023 | 341.64 | 349.48 | 340.51 | 345.38 | 626,126 | +0.88(+0.25%) |
Apr 19, 2023 | 340.02 | 345.26 | 339.54 | 344.51 | 440,963 | +2.60(+0.76%) |
Apr 18, 2023 | 340.51 | 348.87 | 339.01 | 341.91 | 573,945 | +2.57(+0.76%) |
Apr 17, 2023 | 339.86 | 340.25 | 334.72 | 339.34 | 399,818 | +2.14(+0.63%) |
Apr 14, 2023 | 329.48 | 339.13 | 329.48 | 337.20 | 547,664 | +5.88(+1.77%) |
Apr 13, 2023 | 339.90 | 339.90 | 325.65 | 331.32 | 812,047 | -7.26(-2.14%) |
Apr 12, 2023 | 341.47 | 344.14 | 336.47 | 338.58 | 487,011 | +0.07(+0.02%) |
Apr 11, 2023 | 335.01 | 340.02 | 334.11 | 338.51 | 532,271 | +5.18(+1.55%) |
Apr 10, 2023 | 321.85 | 333.69 | 320.00 | 333.34 | 575,930 | +8.98(+2.77%) |
Apr 06, 2023 | 322.64 | 327.60 | 319.41 | 324.36 | 491,138 | +0.80(+0.25%) |
Apr 05, 2023 | 324.81 | 325.56 | 319.38 | 323.56 | 724,712 | -3.79(-1.16%) |
Apr 04, 2023 | 333.31 | 334.20 | 325.46 | 327.35 | 702,668 | -5.41(-1.62%) |
Apr 03, 2023 | 337.24 | 339.42 | 326.71 | 332.76 | 704,607 | -6.60(-1.95%) |
Mar 31, 2023 | 333.34 | 339.86 | 330.37 | 339.36 | 773,178 | +7.20(+2.17%) |
Mar 30, 2023 | 333.33 | 334.03 | 330.73 | 332.16 | 483,195 | +2.22(+0.67%) |
Mar 29, 2023 | 334.40 | 334.95 | 328.22 | 329.94 | 517,698 | -0.65(-0.20%) |
Mar 28, 2023 | 331.44 | 335.07 | 328.82 | 330.59 | 397,273 | -2.45(-0.74%) |
Mar 27, 2023 | 330.65 | 335.18 | 329.43 | 333.04 | 666,894 | +4.97(+1.51%) |
Mar 24, 2023 | 324.86 | 328.85 | 319.46 | 328.07 | 654,793 | +0.00(+0.00%) |
Mar 23, 2023 | 330.39 | 337.61 | 326.63 | 328.07 | 641,691 | -1.31(-0.40%) |
Mar 22, 2023 | 332.83 | 338.36 | 329.27 | 329.38 | 610,287 | -5.31(-1.59%) |
Mar 21, 2023 | 337.38 | 340.40 | 333.40 | 334.69 | 518,453 | +2.71(+0.82%) |
Mar 20, 2023 | 330.39 | 334.21 | 324.96 | 331.98 | 654,242 | +1.86(+0.56%) |
Mar 17, 2023 | 335.55 | 337.92 | 328.62 | 330.12 | 1,263,290 | -5.93(-1.76%) |
Mar 16, 2023 | 328.38 | 338.50 | 327.57 | 336.05 | 811,551 | +5.02(+1.52%) |
Mar 15, 2023 | 328.56 | 331.82 | 323.78 | 331.03 | 607,106 | -1.12(-0.34%) |
Mar 14, 2023 | 332.68 | 340.36 | 324.57 | 332.14 | 839,408 | +4.35(+1.33%) |
Mar 13, 2023 | 328.60 | 332.85 | 321.94 | 327.79 | 1,131,521 | -7.11(-2.12%) |
Mar 10, 2023 | 341.48 | 343.80 | 332.16 | 334.90 | 645,924 | -6.58(-1.93%) |
Mar 09, 2023 | 351.67 | 352.85 | 341.03 | 341.48 | 575,643 | -7.44(-2.13%) |
Mar 08, 2023 | 348.13 | 350.41 | 343.70 | 348.92 | 517,131 | +0.64(+0.18%) |
Mar 07, 2023 | 351.33 | 353.11 | 346.89 | 348.28 | 596,946 | -3.14(-0.89%) |
Mar 06, 2023 | 351.71 | 356.96 | 350.41 | 351.42 | 714,516 | -2.10(-0.59%) |
Mar 03, 2023 | 352.76 | 356.19 | 348.17 | 353.52 | 1,030,815 | +0.29(+0.08%) |
Mar 02, 2023 | 334.81 | 355.60 | 333.81 | 353.23 | 995,190 | +16.09(+4.77%) |