Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 460.45 | 462.34 | 451.10 | 454.96 | 3,080,151 | -9.87(-2.12%) |
May 30, 2023 | 454.17 | 468.03 | 452.00 | 464.83 | 2,692,383 | +20.10(+4.52%) |
May 26, 2023 | 434.30 | 450.00 | 434.30 | 444.73 | 1,903,554 | +10.53(+2.43%) |
May 25, 2023 | 410.03 | 440.63 | 409.83 | 434.20 | 2,576,575 | +38.81(+9.82%) |
May 24, 2023 | 390.58 | 398.00 | 390.20 | 395.39 | 830,116 | +2.30(+0.59%) |
May 23, 2023 | 399.61 | 399.68 | 392.00 | 393.09 | 844,370 | -8.59(-2.14%) |
May 22, 2023 | 405.76 | 408.11 | 398.40 | 401.68 | 1,078,684 | -6.82(-1.67%) |
May 19, 2023 | 413.03 | 418.40 | 407.47 | 408.50 | 1,296,795 | -1.21(-0.30%) |
May 18, 2023 | 387.50 | 410.91 | 386.50 | 409.71 | 2,005,877 | +32.63(+8.65%) |
May 17, 2023 | 377.35 | 380.06 | 374.20 | 377.08 | 1,102,734 | +1.94(+0.52%) |
May 16, 2023 | 370.74 | 377.00 | 370.21 | 375.14 | 859,578 | +1.86(+0.50%) |
May 15, 2023 | 368.12 | 373.37 | 365.67 | 373.28 | 856,794 | +4.44(+1.20%) |
May 12, 2023 | 368.58 | 369.51 | 365.60 | 368.84 | 761,831 | +0.88(+0.24%) |
May 11, 2023 | 370.47 | 370.81 | 365.58 | 367.96 | 597,700 | -2.16(-0.58%) |
May 10, 2023 | 370.66 | 372.76 | 365.46 | 370.12 | 562,997 | +3.17(+0.86%) |
May 09, 2023 | 369.50 | 370.07 | 366.05 | 366.95 | 559,897 | -4.79(-1.29%) |
May 08, 2023 | 371.39 | 373.39 | 367.34 | 371.74 | 628,468 | +0.18(+0.05%) |
May 05, 2023 | 368.32 | 372.35 | 366.89 | 371.56 | 678,971 | +4.88(+1.33%) |
May 04, 2023 | 368.11 | 370.85 | 366.10 | 366.68 | 551,780 | -1.32(-0.36%) |
May 03, 2023 | 369.06 | 373.77 | 366.10 | 368.00 | 580,345 | -0.83(-0.23%) |
May 02, 2023 | 372.20 | 374.80 | 367.15 | 368.83 | 648,538 | -2.79(-0.75%) |
May 01, 2023 | 370.76 | 372.89 | 367.94 | 371.62 | 538,656 | +0.30(+0.08%) |
Apr 28, 2023 | 368.39 | 374.85 | 367.20 | 371.32 | 773,994 | +2.93(+0.80%) |
Apr 27, 2023 | 367.30 | 369.50 | 362.06 | 368.39 | 566,457 | +3.29(+0.90%) |
Apr 26, 2023 | 364.53 | 370.62 | 363.99 | 365.10 | 718,920 | +0.54(+0.15%) |
Apr 25, 2023 | 371.41 | 372.03 | 360.37 | 364.56 | 842,299 | -11.11(-2.96%) |
Apr 24, 2023 | 375.68 | 380.85 | 374.20 | 375.67 | 490,404 | -1.59(-0.42%) |
Apr 21, 2023 | 376.82 | 381.71 | 374.62 | 377.26 | 558,833 | -0.30(-0.08%) |
Apr 20, 2023 | 376.15 | 382.52 | 375.53 | 377.56 | 513,814 | -1.21(-0.32%) |
Apr 19, 2023 | 378.65 | 379.77 | 375.19 | 378.77 | 432,883 | -1.66(-0.44%) |
Apr 18, 2023 | 382.76 | 384.27 | 378.18 | 380.43 | 385,770 | +0.24(+0.06%) |
Apr 17, 2023 | 381.96 | 382.51 | 376.47 | 380.19 | 463,396 | -1.49(-0.39%) |
Apr 14, 2023 | 378.86 | 383.29 | 377.75 | 381.68 | 613,640 | +0.12(+0.03%) |
Apr 13, 2023 | 380.30 | 382.26 | 377.39 | 381.56 | 1,147,407 | +4.96(+1.32%) |
Apr 12, 2023 | 382.38 | 383.38 | 376.07 | 376.60 | 532,090 | -2.80(-0.74%) |
Apr 11, 2023 | 378.00 | 382.33 | 377.50 | 379.40 | 457,543 | -0.59(-0.16%) |
Apr 10, 2023 | 372.97 | 380.44 | 371.00 | 379.99 | 490,121 | +4.07(+1.08%) |
Apr 06, 2023 | 375.62 | 378.31 | 373.40 | 375.92 | 848,437 | -2.44(-0.64%) |
Apr 05, 2023 | 383.25 | 384.48 | 376.10 | 378.36 | 827,262 | -6.57(-1.71%) |
Apr 04, 2023 | 389.88 | 392.79 | 384.01 | 384.93 | 602,437 | -4.01(-1.03%) |
Apr 03, 2023 | 385.18 | 389.58 | 384.12 | 388.94 | 843,264 | +2.69(+0.70%) |
Mar 31, 2023 | 377.00 | 386.72 | 375.96 | 386.25 | 1,131,930 | +10.31(+2.74%) |
Mar 30, 2023 | 376.54 | 378.78 | 373.10 | 375.94 | 722,082 | +0.90(+0.24%) |
Mar 29, 2023 | 373.82 | 377.25 | 372.36 | 375.04 | 902,377 | +5.17(+1.40%) |
Mar 28, 2023 | 372.81 | 374.82 | 366.04 | 369.87 | 692,217 | -4.05(-1.08%) |
Mar 27, 2023 | 377.09 | 378.78 | 371.20 | 373.92 | 655,145 | -2.64(-0.70%) |
Mar 24, 2023 | 378.14 | 379.96 | 370.37 | 376.56 | 944,474 | -2.81(-0.74%) |
Mar 23, 2023 | 375.47 | 381.13 | 371.23 | 379.37 | 974,434 | +8.02(+2.16%) |
Mar 22, 2023 | 373.39 | 381.87 | 371.17 | 371.35 | 723,610 | -3.01(-0.80%) |
Mar 21, 2023 | 377.62 | 377.62 | 369.51 | 374.36 | 896,094 | -1.23(-0.33%) |
Mar 20, 2023 | 373.80 | 376.01 | 370.24 | 375.59 | 714,589 | +3.06(+0.82%) |
Mar 17, 2023 | 374.00 | 378.30 | 370.52 | 372.53 | 1,640,842 | -1.47(-0.39%) |
Mar 16, 2023 | 366.20 | 377.71 | 364.24 | 374.00 | 884,360 | +7.18(+1.96%) |
Mar 15, 2023 | 366.95 | 370.00 | 360.62 | 366.82 | 903,118 | -3.02(-0.82%) |
Mar 14, 2023 | 361.34 | 370.20 | 360.11 | 369.84 | 999,537 | +12.55(+3.51%) |
Mar 13, 2023 | 351.30 | 363.22 | 350.58 | 357.29 | 785,430 | +2.06(+0.58%) |
Mar 10, 2023 | 361.81 | 364.66 | 353.63 | 355.23 | 758,165 | -6.69(-1.85%) |
Mar 09, 2023 | 369.16 | 374.31 | 360.43 | 361.92 | 774,752 | -7.10(-1.92%) |
Mar 08, 2023 | 361.21 | 370.11 | 360.50 | 369.02 | 828,735 | +7.74(+2.14%) |
Mar 07, 2023 | 367.66 | 370.27 | 359.33 | 361.28 | 551,269 | -7.49(-2.03%) |
Mar 06, 2023 | 367.43 | 371.24 | 364.99 | 368.77 | 776,036 | +1.27(+0.35%) |
Mar 03, 2023 | 365.00 | 367.94 | 364.13 | 367.50 | 620,110 | +4.12(+1.13%) |
Mar 02, 2023 | 359.22 | 364.42 | 355.53 | 363.38 | 535,986 | +2.36(+0.65%) |