Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 413.90 | 421.36 | 410.70 | 417.79 | 5,157,038 | +0.58(+0.14%) |
May 30, 2023 | 429.94 | 432.99 | 416.08 | 417.21 | 5,331,849 | +1.82(+0.44%) |
May 26, 2023 | 396.72 | 416.36 | 396.57 | 415.39 | 7,833,551 | +23.33(+5.95%) |
May 25, 2023 | 375.49 | 397.65 | 374.09 | 392.06 | 7,029,821 | +26.30(+7.19%) |
May 24, 2023 | 368.41 | 369.06 | 361.72 | 365.76 | 2,666,106 | -4.66(-1.26%) |
May 23, 2023 | 371.81 | 376.49 | 369.92 | 370.42 | 2,967,482 | -1.63(-0.44%) |
May 22, 2023 | 371.25 | 374.40 | 369.66 | 372.05 | 2,626,979 | +0.80(+0.22%) |
May 19, 2023 | 363.00 | 372.08 | 361.36 | 371.25 | 3,866,532 | +10.82(+3.00%) |
May 18, 2023 | 357.00 | 361.48 | 356.45 | 360.43 | 2,896,157 | +3.80(+1.07%) |
May 17, 2023 | 345.36 | 358.69 | 345.12 | 356.63 | 3,560,253 | +11.52(+3.34%) |
May 16, 2023 | 344.20 | 347.06 | 341.17 | 345.11 | 2,558,365 | -0.56(-0.16%) |
May 15, 2023 | 337.35 | 345.89 | 333.01 | 345.67 | 3,329,567 | +10.22(+3.05%) |
May 12, 2023 | 340.51 | 340.79 | 331.89 | 335.45 | 4,278,679 | -6.13(-1.79%) |
May 11, 2023 | 341.88 | 344.66 | 339.37 | 341.58 | 2,183,114 | -2.44(-0.71%) |
May 10, 2023 | 348.25 | 352.00 | 341.83 | 344.02 | 3,386,100 | +1.37(+0.40%) |
May 09, 2023 | 342.50 | 345.00 | 341.23 | 342.65 | 1,879,494 | -1.41(-0.41%) |
May 08, 2023 | 348.00 | 350.48 | 340.76 | 344.06 | 3,135,219 | -4.34(-1.25%) |
May 05, 2023 | 338.98 | 349.55 | 338.03 | 348.40 | 4,260,911 | +12.57(+3.74%) |
May 04, 2023 | 347.97 | 347.97 | 332.84 | 335.83 | 6,614,383 | -9.42(-2.73%) |
May 03, 2023 | 363.49 | 365.96 | 344.24 | 345.25 | 6,699,656 | -23.41(-6.35%) |
May 02, 2023 | 374.36 | 375.85 | 367.84 | 368.66 | 2,286,706 | -5.49(-1.47%) |
May 01, 2023 | 376.51 | 378.72 | 373.71 | 374.15 | 1,867,803 | -3.41(-0.90%) |
Apr 28, 2023 | 371.42 | 377.69 | 368.56 | 377.56 | 2,061,740 | +6.14(+1.65%) |
Apr 27, 2023 | 365.94 | 373.82 | 363.50 | 371.42 | 2,338,557 | +8.36(+2.30%) |
Apr 26, 2023 | 368.60 | 369.45 | 357.25 | 363.06 | 2,834,397 | -6.53(-1.77%) |
Apr 25, 2023 | 373.63 | 375.23 | 368.88 | 369.59 | 2,412,575 | -7.75(-2.05%) |
Apr 24, 2023 | 376.59 | 378.95 | 373.57 | 377.34 | 1,530,687 | -0.33(-0.09%) |
Apr 21, 2023 | 379.97 | 380.44 | 375.44 | 377.67 | 1,841,641 | -2.59(-0.68%) |
Apr 20, 2023 | 376.04 | 383.00 | 375.67 | 380.26 | 1,947,385 | +0.15(+0.04%) |
Apr 19, 2023 | 377.90 | 382.84 | 375.60 | 380.11 | 1,774,934 | +2.56(+0.68%) |
Apr 18, 2023 | 380.90 | 380.90 | 374.49 | 377.55 | 1,585,354 | -0.37(-0.10%) |
Apr 17, 2023 | 379.61 | 380.76 | 374.62 | 377.92 | 1,614,225 | -1.46(-0.38%) |
Apr 14, 2023 | 376.37 | 380.57 | 375.14 | 379.38 | 1,525,633 | +0.58(+0.15%) |
Apr 13, 2023 | 373.20 | 379.02 | 372.73 | 378.80 | 2,434,574 | +8.91(+2.41%) |
Apr 12, 2023 | 376.42 | 378.23 | 368.75 | 369.89 | 1,977,982 | -1.22(-0.33%) |
Apr 11, 2023 | 374.01 | 375.90 | 368.35 | 371.11 | 2,161,004 | -5.14(-1.37%) |
Apr 10, 2023 | 375.48 | 376.67 | 372.26 | 376.25 | 1,689,478 | -4.35(-1.14%) |
Apr 06, 2023 | 379.31 | 382.46 | 375.99 | 380.60 | 1,836,028 | -1.42(-0.37%) |
Apr 05, 2023 | 384.09 | 386.00 | 377.25 | 382.02 | 2,277,275 | -3.13(-0.81%) |
Apr 04, 2023 | 382.24 | 385.70 | 381.05 | 385.15 | 2,569,911 | +5.07(+1.33%) |
Apr 03, 2023 | 380.88 | 383.73 | 378.15 | 380.08 | 2,712,369 | -5.29(-1.37%) |
Mar 31, 2023 | 382.29 | 385.73 | 380.26 | 385.37 | 3,063,429 | +3.47(+0.91%) |
Mar 30, 2023 | 381.65 | 382.58 | 378.08 | 381.90 | 2,138,713 | +2.74(+0.72%) |
Mar 29, 2023 | 376.68 | 380.12 | 375.56 | 379.16 | 2,497,476 | +5.76(+1.54%) |
Mar 28, 2023 | 373.42 | 374.00 | 367.82 | 373.40 | 1,779,680 | +0.25(+0.07%) |
Mar 27, 2023 | 376.51 | 380.35 | 369.68 | 373.15 | 2,845,311 | -1.81(-0.48%) |
Mar 24, 2023 | 370.23 | 375.23 | 367.72 | 374.96 | 2,995,521 | +5.96(+1.62%) |
Mar 23, 2023 | 368.99 | 375.25 | 365.49 | 369.00 | 3,138,410 | +7.29(+2.02%) |
Mar 22, 2023 | 375.00 | 377.33 | 361.52 | 361.71 | 3,877,484 | -12.51(-3.34%) |
Mar 21, 2023 | 364.63 | 376.40 | 362.92 | 374.22 | 4,478,844 | +11.34(+3.13%) |
Mar 20, 2023 | 357.61 | 364.94 | 355.35 | 362.88 | 4,037,490 | +4.74(+1.32%) |
Mar 17, 2023 | 354.78 | 360.63 | 350.83 | 358.14 | 6,725,354 | +4.81(+1.36%) |
Mar 16, 2023 | 344.57 | 355.49 | 340.53 | 353.33 | 6,947,519 | +19.72(+5.91%) |
Mar 15, 2023 | 330.00 | 334.28 | 328.17 | 333.61 | 4,609,250 | +0.28(+0.08%) |
Mar 14, 2023 | 332.21 | 335.17 | 328.69 | 333.33 | 3,850,365 | +9.06(+2.79%) |
Mar 13, 2023 | 329.42 | 333.00 | 323.29 | 324.27 | 4,202,930 | -5.03(-1.53%) |
Mar 10, 2023 | 338.34 | 338.52 | 328.44 | 329.30 | 4,148,254 | -9.07(-2.68%) |
Mar 09, 2023 | 344.72 | 350.13 | 336.99 | 338.37 | 3,797,460 | -7.47(-2.16%) |
Mar 08, 2023 | 346.74 | 348.69 | 343.47 | 345.84 | 2,518,139 | +1.04(+0.30%) |
Mar 07, 2023 | 347.86 | 352.17 | 344.06 | 344.80 | 2,252,508 | -2.22(-0.64%) |
Mar 06, 2023 | 344.33 | 351.77 | 344.28 | 347.02 | 3,058,817 | +2.98(+0.87%) |
Mar 03, 2023 | 334.69 | 344.76 | 334.48 | 344.04 | 3,725,475 | +10.54(+3.16%) |
Mar 02, 2023 | 323.38 | 334.46 | 321.56 | 333.50 | 3,849,679 | +10.12(+3.13%) |