Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2023 | 328.91 | 331.98 | 327.32 | 330.94 | 3,080,759 | +1.42(+0.43%) |
May 31, 2023 | 329.45 | 330.17 | 327.70 | 329.52 | 3,067,418 | -1.00(-0.30%) |
May 30, 2023 | 330.65 | 331.31 | 328.92 | 330.52 | 3,471,419 | -0.32(-0.10%) |
May 26, 2023 | 328.13 | 331.62 | 327.92 | 330.84 | 3,580,044 | +3.09(+0.94%) |
May 25, 2023 | 328.07 | 328.73 | 325.82 | 327.75 | 3,497,124 | -0.26(-0.08%) |
May 24, 2023 | 330.00 | 330.24 | 327.48 | 328.01 | 2,974,763 | -2.60(-0.79%) |
May 23, 2023 | 331.76 | 333.10 | 330.08 | 330.61 | 2,523,155 | -2.29(-0.69%) |
May 22, 2023 | 334.12 | 335.14 | 332.02 | 332.90 | 2,548,243 | -1.29(-0.39%) |
May 19, 2023 | 335.96 | 336.45 | 333.22 | 334.19 | 3,706,732 | -1.14(-0.34%) |
May 18, 2023 | 333.18 | 335.71 | 332.03 | 335.33 | 3,551,240 | +1.45(+0.43%) |
May 17, 2023 | 331.42 | 334.45 | 330.18 | 333.89 | 3,070,457 | +4.25(+1.29%) |
May 16, 2023 | 331.99 | 332.35 | 329.57 | 329.64 | 2,272,941 | -3.41(-1.02%) |
May 15, 2023 | 332.79 | 333.54 | 331.14 | 333.05 | 2,174,637 | +0.57(+0.17%) |
May 12, 2023 | 333.70 | 333.73 | 330.59 | 332.48 | 2,642,068 | -0.13(-0.04%) |
May 11, 2023 | 333.02 | 333.15 | 330.75 | 332.61 | 2,754,352 | -2.15(-0.64%) |
May 10, 2023 | 336.67 | 337.12 | 331.77 | 334.76 | 3,372,093 | -0.28(-0.08%) |
May 09, 2023 | 334.69 | 335.95 | 334.43 | 335.05 | 1,928,958 | -0.45(-0.13%) |
May 08, 2023 | 336.44 | 336.66 | 334.37 | 335.49 | 1,792,774 | -0.51(-0.15%) |
May 05, 2023 | 333.54 | 336.77 | 333.22 | 336.00 | 3,550,399 | +5.39(+1.63%) |
May 04, 2023 | 332.56 | 332.87 | 328.66 | 330.61 | 3,578,469 | -2.77(-0.83%) |
May 03, 2023 | 336.40 | 337.45 | 333.21 | 333.39 | 3,931,391 | -2.75(-0.82%) |
May 02, 2023 | 339.21 | 339.27 | 333.59 | 336.14 | 3,280,533 | -3.48(-1.03%) |
May 01, 2023 | 340.36 | 341.85 | 339.52 | 339.62 | 2,300,091 | -0.67(-0.20%) |
Apr 28, 2023 | 336.46 | 340.30 | 336.40 | 340.29 | 3,659,023 | +2.82(+0.84%) |
Apr 27, 2023 | 333.46 | 337.85 | 333.11 | 337.47 | 3,069,610 | +5.24(+1.58%) |
Apr 26, 2023 | 334.88 | 335.73 | 331.59 | 332.23 | 3,586,614 | -2.38(-0.71%) |
Apr 25, 2023 | 337.44 | 337.95 | 334.48 | 334.61 | 2,746,267 | -3.41(-1.01%) |
Apr 24, 2023 | 337.18 | 338.18 | 336.48 | 338.02 | 2,292,697 | +0.64(+0.19%) |
Apr 21, 2023 | 337.53 | 337.85 | 336.08 | 337.38 | 2,475,405 | +0.34(+0.10%) |
Apr 20, 2023 | 336.52 | 337.93 | 335.94 | 337.04 | 2,181,838 | -1.04(-0.31%) |
Apr 19, 2023 | 338.19 | 338.71 | 337.27 | 338.07 | 2,862,031 | -0.81(-0.24%) |
Apr 18, 2023 | 339.02 | 339.30 | 336.99 | 338.88 | 2,194,993 | -0.12(-0.04%) |
Apr 17, 2023 | 338.20 | 339.01 | 337.08 | 339.00 | 2,229,310 | +1.08(+0.32%) |
Apr 14, 2023 | 339.02 | 339.93 | 336.40 | 337.92 | 3,116,289 | -1.53(-0.45%) |
Apr 13, 2023 | 336.16 | 339.66 | 335.16 | 339.45 | 3,045,442 | +3.75(+1.12%) |
Apr 12, 2023 | 337.69 | 338.09 | 335.05 | 335.70 | 3,363,937 | -0.29(-0.09%) |
Apr 11, 2023 | 335.40 | 336.96 | 335.11 | 335.99 | 2,348,927 | +0.94(+0.28%) |
Apr 10, 2023 | 333.10 | 335.05 | 332.53 | 335.05 | 2,840,150 | +1.06(+0.32%) |
Apr 06, 2023 | 333.45 | 334.40 | 332.38 | 333.99 | 2,339,607 | +0.08(+0.02%) |
Apr 05, 2023 | 333.10 | 334.54 | 332.86 | 333.91 | 2,823,970 | +0.88(+0.26%) |
Apr 04, 2023 | 335.00 | 335.35 | 331.73 | 333.04 | 2,455,211 | -1.97(-0.59%) |