Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 348.06 | 351.30 | 346.41 | 347.61 | 3,009,586 | -1.23(-0.35%) |
May 30, 2023 | 350.11 | 350.66 | 344.61 | 348.84 | 1,833,202 | -1.28(-0.37%) |
May 26, 2023 | 351.01 | 354.46 | 348.73 | 350.12 | 1,837,239 | -0.37(-0.11%) |
May 25, 2023 | 350.06 | 352.98 | 348.87 | 350.49 | 2,030,179 | +1.70(+0.49%) |
May 24, 2023 | 345.31 | 350.43 | 345.05 | 348.79 | 1,832,588 | +0.90(+0.26%) |
May 23, 2023 | 357.78 | 357.79 | 347.65 | 347.89 | 2,194,509 | -12.24(-3.40%) |
May 22, 2023 | 366.13 | 366.69 | 360.06 | 360.12 | 1,228,873 | -5.01(-1.37%) |
May 19, 2023 | 363.25 | 366.03 | 362.63 | 365.14 | 1,160,780 | +3.24(+0.90%) |
May 18, 2023 | 357.55 | 362.41 | 356.02 | 361.89 | 1,139,099 | +3.12(+0.87%) |
May 17, 2023 | 360.85 | 360.85 | 357.79 | 358.77 | 1,318,906 | -0.87(-0.24%) |
May 16, 2023 | 361.01 | 361.76 | 358.33 | 359.64 | 1,091,174 | -2.85(-0.79%) |
May 15, 2023 | 364.75 | 364.83 | 359.21 | 362.49 | 1,402,786 | -1.50(-0.41%) |
May 12, 2023 | 360.60 | 364.42 | 360.18 | 364.00 | 1,210,158 | +3.23(+0.90%) |
May 11, 2023 | 362.13 | 363.34 | 358.78 | 360.76 | 1,359,977 | -1.83(-0.50%) |
May 10, 2023 | 363.52 | 363.85 | 357.78 | 362.59 | 1,327,013 | +4.13(+1.15%) |
May 09, 2023 | 358.76 | 361.22 | 356.53 | 358.46 | 1,033,172 | -0.95(-0.27%) |
May 08, 2023 | 361.71 | 362.37 | 358.81 | 359.42 | 1,283,645 | -0.69(-0.19%) |
May 05, 2023 | 357.99 | 361.18 | 357.36 | 360.11 | 1,132,960 | +5.47(+1.54%) |
May 04, 2023 | 356.44 | 358.96 | 351.35 | 354.63 | 1,572,718 | -2.65(-0.74%) |
May 03, 2023 | 363.19 | 364.91 | 357.15 | 357.28 | 1,443,562 | -6.43(-1.77%) |
May 02, 2023 | 364.11 | 365.36 | 361.06 | 363.71 | 1,144,138 | -2.23(-0.61%) |
May 01, 2023 | 364.46 | 367.19 | 363.74 | 365.94 | 1,035,749 | +2.81(+0.77%) |
Apr 28, 2023 | 359.38 | 364.20 | 358.66 | 363.13 | 1,919,691 | +3.75(+1.04%) |
Apr 27, 2023 | 359.34 | 361.61 | 353.67 | 359.39 | 1,931,646 | +0.63(+0.18%) |
Apr 26, 2023 | 358.73 | 359.87 | 356.08 | 358.76 | 2,160,729 | -2.02(-0.56%) |
Apr 25, 2023 | 360.51 | 363.33 | 358.77 | 360.78 | 1,765,984 | -0.93(-0.26%) |
Apr 24, 2023 | 361.09 | 362.76 | 359.88 | 361.72 | 1,259,179 | +1.77(+0.49%) |
Apr 21, 2023 | 358.64 | 360.87 | 358.14 | 359.95 | 1,707,028 | -1.12(-0.31%) |
Apr 20, 2023 | 356.82 | 361.23 | 356.57 | 361.07 | 1,114,540 | +2.01(+0.56%) |
Apr 19, 2023 | 356.32 | 359.25 | 355.41 | 359.06 | 1,183,420 | +0.43(+0.12%) |
Apr 18, 2023 | 357.83 | 359.58 | 355.59 | 358.63 | 1,103,855 | +2.48(+0.70%) |
Apr 17, 2023 | 353.67 | 356.20 | 353.36 | 356.15 | 1,446,294 | +2.63(+0.75%) |
Apr 14, 2023 | 354.80 | 356.49 | 351.55 | 353.52 | 1,097,041 | -2.25(-0.63%) |
Apr 13, 2023 | 352.12 | 357.91 | 351.11 | 355.77 | 1,696,561 | +2.57(+0.73%) |
Apr 12, 2023 | 354.52 | 356.65 | 351.83 | 353.20 | 1,641,750 | +1.08(+0.31%) |
Apr 11, 2023 | 353.08 | 354.69 | 350.94 | 352.12 | 992,020 | -0.30(-0.09%) |
Apr 10, 2023 | 349.07 | 352.61 | 348.60 | 352.43 | 1,334,347 | +1.95(+0.56%) |
Apr 06, 2023 | 346.23 | 351.10 | 345.99 | 350.48 | 1,657,126 | +0.95(+0.27%) |
Apr 05, 2023 | 348.69 | 350.43 | 347.24 | 349.53 | 2,238,050 | -2.15(-0.61%) |
Apr 04, 2023 | 351.15 | 355.25 | 350.41 | 351.68 | 2,354,786 | -0.29(-0.08%) |
Apr 03, 2023 | 347.41 | 352.85 | 347.41 | 351.98 | 1,911,155 | +2.61(+0.75%) |
Mar 31, 2023 | 344.38 | 349.55 | 344.06 | 349.36 | 1,539,799 | +3.83(+1.11%) |
Mar 30, 2023 | 344.46 | 345.69 | 342.46 | 345.53 | 1,140,206 | +1.78(+0.52%) |
Mar 29, 2023 | 345.60 | 346.81 | 342.42 | 343.75 | 1,152,322 | +2.32(+0.68%) |
Mar 28, 2023 | 340.94 | 342.07 | 338.67 | 341.43 | 1,420,955 | +0.26(+0.08%) |
Mar 27, 2023 | 341.88 | 344.00 | 339.17 | 341.17 | 1,506,223 | +2.31(+0.68%) |
Mar 24, 2023 | 333.70 | 339.54 | 332.17 | 338.86 | 1,825,057 | +3.36(+1.00%) |
Mar 23, 2023 | 334.24 | 340.20 | 333.74 | 335.49 | 2,118,367 | +2.14(+0.64%) |
Mar 22, 2023 | 335.21 | 338.73 | 332.90 | 333.35 | 1,459,165 | -2.11(-0.63%) |
Mar 21, 2023 | 337.41 | 338.26 | 333.22 | 335.46 | 1,823,524 | +2.45(+0.73%) |
Mar 20, 2023 | 326.75 | 333.73 | 326.27 | 333.02 | 2,345,230 | +8.18(+2.52%) |
Mar 17, 2023 | 330.06 | 331.15 | 324.27 | 324.84 | 5,801,544 | -7.67(-2.31%) |
Mar 16, 2023 | 322.95 | 333.79 | 322.51 | 332.50 | 1,780,604 | +7.23(+2.22%) |
Mar 15, 2023 | 323.47 | 327.00 | 318.57 | 325.27 | 3,454,819 | -11.31(-3.36%) |
Mar 14, 2023 | 335.11 | 340.47 | 333.46 | 336.58 | 2,624,981 | +7.48(+2.27%) |
Mar 13, 2023 | 332.95 | 334.81 | 328.38 | 329.11 | 2,267,689 | -5.34(-1.60%) |
Mar 10, 2023 | 339.00 | 340.18 | 333.05 | 334.45 | 1,566,643 | -4.29(-1.27%) |
Mar 09, 2023 | 344.78 | 345.96 | 337.06 | 338.74 | 2,720,323 | -8.79(-2.53%) |
Mar 08, 2023 | 345.67 | 348.33 | 343.12 | 347.53 | 2,269,923 | +0.74(+0.21%) |
Mar 07, 2023 | 348.61 | 349.70 | 343.18 | 346.79 | 2,306,090 | -3.83(-1.09%) |
Mar 06, 2023 | 352.52 | 353.19 | 348.98 | 350.61 | 3,927,965 | -4.24(-1.19%) |
Mar 03, 2023 | 347.65 | 355.21 | 345.99 | 354.85 | 3,002,636 | +10.41(+3.02%) |
Mar 02, 2023 | 343.11 | 347.02 | 342.29 | 344.44 | 2,350,735 | +1.67(+0.49%) |