Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 366.85 | 371.86 | 364.56 | 371.50 | 1,348,584 | +3.33(+0.90%) |
May 30, 2023 | 367.65 | 369.82 | 365.82 | 368.17 | 425,009 | -1.19(-0.32%) |
May 26, 2023 | 370.98 | 372.36 | 366.74 | 369.36 | 425,983 | -2.05(-0.55%) |
May 25, 2023 | 377.82 | 379.19 | 368.63 | 371.41 | 423,094 | -6.53(-1.73%) |
May 24, 2023 | 378.62 | 379.24 | 374.64 | 377.94 | 346,527 | -2.07(-0.54%) |
May 23, 2023 | 386.86 | 387.69 | 377.84 | 380.01 | 436,020 | -10.10(-2.59%) |
May 22, 2023 | 386.19 | 394.83 | 386.19 | 390.11 | 316,934 | +4.04(+1.05%) |
May 19, 2023 | 388.60 | 389.31 | 385.79 | 386.07 | 575,232 | -1.80(-0.46%) |
May 18, 2023 | 386.08 | 390.04 | 385.81 | 387.87 | 263,971 | +2.18(+0.57%) |
May 17, 2023 | 388.03 | 388.03 | 377.57 | 385.69 | 374,910 | -1.99(-0.51%) |
May 16, 2023 | 388.37 | 388.37 | 385.19 | 387.68 | 280,348 | -1.64(-0.42%) |
May 15, 2023 | 390.64 | 390.94 | 387.14 | 389.32 | 248,046 | -0.81(-0.21%) |
May 12, 2023 | 391.30 | 393.64 | 387.03 | 390.13 | 434,271 | -1.93(-0.49%) |
May 11, 2023 | 389.97 | 393.66 | 389.24 | 392.06 | 262,569 | +1.19(+0.30%) |
May 10, 2023 | 386.72 | 395.17 | 386.72 | 390.87 | 260,864 | +5.61(+1.46%) |
May 09, 2023 | 385.53 | 387.39 | 384.48 | 385.26 | 121,546 | -0.82(-0.21%) |
May 08, 2023 | 384.38 | 387.98 | 382.08 | 386.08 | 183,428 | +0.17(+0.04%) |
May 05, 2023 | 381.12 | 386.57 | 380.76 | 385.91 | 131,492 | +6.67(+1.76%) |
May 04, 2023 | 378.95 | 382.39 | 376.78 | 379.24 | 132,155 | -1.66(-0.44%) |
May 03, 2023 | 386.07 | 386.78 | 378.71 | 380.90 | 225,411 | -1.32(-0.35%) |
May 02, 2023 | 382.04 | 385.83 | 378.51 | 382.22 | 178,509 | -1.52(-0.40%) |
May 01, 2023 | 380.24 | 385.42 | 380.24 | 383.74 | 105,294 | +2.32(+0.61%) |
Apr 28, 2023 | 378.17 | 382.63 | 376.66 | 381.42 | 174,385 | +3.29(+0.87%) |
Apr 27, 2023 | 375.29 | 379.13 | 372.60 | 378.13 | 191,904 | +2.21(+0.59%) |
Apr 26, 2023 | 377.05 | 380.20 | 373.12 | 375.92 | 246,874 | -3.06(-0.81%) |
Apr 25, 2023 | 383.97 | 384.99 | 378.00 | 378.98 | 166,998 | -6.48(-1.68%) |
Apr 24, 2023 | 387.17 | 388.26 | 383.35 | 385.46 | 179,355 | +0.09(+0.02%) |
Apr 21, 2023 | 388.17 | 388.17 | 382.94 | 385.37 | 212,320 | +0.12(+0.03%) |
Apr 20, 2023 | 383.49 | 386.43 | 381.78 | 385.25 | 312,178 | -0.26(-0.07%) |
Apr 19, 2023 | 377.31 | 385.89 | 377.31 | 385.51 | 200,790 | +7.49(+1.98%) |
Apr 18, 2023 | 374.73 | 378.68 | 371.50 | 378.02 | 224,451 | +6.57(+1.77%) |
Apr 17, 2023 | 373.08 | 374.96 | 369.51 | 371.45 | 175,671 | -2.23(-0.60%) |
Apr 14, 2023 | 375.68 | 378.75 | 371.81 | 373.68 | 190,539 | -3.83(-1.01%) |
Apr 13, 2023 | 374.47 | 378.58 | 372.77 | 377.51 | 156,268 | +4.66(+1.25%) |
Apr 12, 2023 | 374.99 | 378.90 | 371.46 | 372.85 | 240,666 | +0.94(+0.25%) |
Apr 11, 2023 | 371.39 | 375.10 | 371.02 | 371.91 | 153,683 | +1.82(+0.49%) |
Apr 10, 2023 | 369.76 | 370.10 | 366.10 | 370.09 | 148,450 | -2.18(-0.59%) |
Apr 06, 2023 | 373.24 | 373.94 | 365.98 | 372.27 | 286,378 | -1.30(-0.35%) |
Apr 05, 2023 | 368.69 | 374.16 | 365.41 | 373.57 | 217,887 | +3.54(+0.96%) |
Apr 04, 2023 | 368.81 | 371.47 | 367.23 | 370.03 | 261,301 | +1.68(+0.46%) |
Apr 03, 2023 | 371.57 | 372.25 | 366.25 | 368.35 | 353,950 | -4.98(-1.33%) |
Mar 31, 2023 | 369.56 | 373.88 | 368.73 | 373.33 | 374,628 | +5.89(+1.60%) |
Mar 30, 2023 | 364.97 | 369.24 | 363.60 | 367.44 | 367,147 | +5.65(+1.56%) |
Mar 29, 2023 | 357.55 | 363.41 | 356.60 | 361.79 | 311,319 | +7.02(+1.98%) |
Mar 28, 2023 | 354.97 | 359.50 | 353.79 | 354.77 | 258,794 | -1.79(-0.50%) |
Mar 27, 2023 | 357.39 | 361.65 | 355.22 | 356.56 | 371,068 | +1.57(+0.44%) |
Mar 24, 2023 | 345.01 | 358.06 | 343.84 | 354.99 | 373,217 | +10.06(+2.92%) |
Mar 23, 2023 | 345.93 | 352.75 | 344.32 | 344.93 | 248,683 | +0.43(+0.12%) |
Mar 22, 2023 | 349.96 | 354.23 | 344.10 | 344.50 | 288,762 | -6.30(-1.80%) |
Mar 21, 2023 | 346.55 | 351.15 | 344.99 | 350.80 | 257,559 | +6.32(+1.83%) |
Mar 20, 2023 | 341.16 | 346.61 | 341.16 | 344.48 | 183,564 | +3.01(+0.88%) |
Mar 17, 2023 | 345.10 | 348.91 | 337.01 | 341.47 | 547,240 | -3.79(-1.10%) |
Mar 16, 2023 | 335.32 | 346.86 | 331.26 | 345.26 | 322,017 | +6.66(+1.97%) |
Mar 15, 2023 | 332.71 | 338.86 | 331.11 | 338.60 | 343,344 | -0.51(-0.15%) |
Mar 14, 2023 | 339.79 | 341.49 | 334.01 | 339.11 | 269,695 | +5.18(+1.55%) |
Mar 13, 2023 | 323.75 | 335.39 | 321.90 | 333.93 | 277,371 | +9.18(+2.83%) |
Mar 10, 2023 | 334.81 | 334.81 | 322.60 | 324.75 | 300,029 | -10.06(-3.00%) |
Mar 09, 2023 | 337.54 | 343.01 | 334.07 | 334.81 | 218,961 | -0.46(-0.14%) |
Mar 08, 2023 | 333.77 | 337.70 | 330.65 | 335.27 | 220,389 | -1.04(-0.31%) |
Mar 07, 2023 | 345.90 | 346.29 | 335.05 | 336.31 | 360,537 | -9.65(-2.79%) |
Mar 06, 2023 | 350.97 | 352.01 | 345.96 | 345.96 | 360,549 | -5.82(-1.65%) |
Mar 03, 2023 | 344.97 | 355.65 | 342.13 | 351.78 | 616,645 | +23.95(+7.30%) |
Mar 02, 2023 | 320.99 | 328.62 | 320.01 | 327.83 | 391,031 | +4.30(+1.33%) |