Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 324.31 | 324.87 | 315.39 | 316.16 | 2,528,729 | -6.50(-2.01%) |
May 30, 2023 | 317.87 | 326.58 | 317.87 | 322.66 | 471,439 | +5.25(+1.65%) |
May 26, 2023 | 314.27 | 317.75 | 310.82 | 317.40 | 312,019 | +3.72(+1.19%) |
May 25, 2023 | 314.26 | 318.72 | 312.29 | 313.68 | 427,489 | -0.02(-0.01%) |
May 24, 2023 | 311.90 | 315.34 | 307.19 | 313.70 | 475,772 | +1.88(+0.60%) |
May 23, 2023 | 316.38 | 317.67 | 308.89 | 311.82 | 454,867 | -7.50(-2.35%) |
May 22, 2023 | 327.80 | 327.80 | 318.57 | 319.32 | 458,634 | -8.71(-2.66%) |
May 19, 2023 | 333.33 | 333.34 | 325.88 | 328.04 | 298,737 | -3.76(-1.13%) |
May 18, 2023 | 325.80 | 332.49 | 324.86 | 331.80 | 151,352 | +5.49(+1.68%) |
May 17, 2023 | 325.73 | 326.50 | 323.65 | 326.31 | 192,813 | +1.50(+0.46%) |
May 16, 2023 | 323.05 | 327.81 | 320.32 | 324.81 | 230,650 | -2.46(-0.75%) |
May 15, 2023 | 328.07 | 329.37 | 325.69 | 327.27 | 171,903 | -1.34(-0.41%) |
May 12, 2023 | 330.77 | 336.14 | 323.13 | 328.61 | 307,806 | -1.36(-0.41%) |
May 11, 2023 | 327.45 | 331.83 | 326.97 | 329.98 | 288,520 | -0.94(-0.28%) |
May 10, 2023 | 331.62 | 333.32 | 325.02 | 330.91 | 308,429 | +2.84(+0.86%) |
May 09, 2023 | 327.77 | 329.95 | 325.29 | 328.08 | 195,004 | +0.32(+0.10%) |
May 08, 2023 | 327.94 | 329.28 | 324.80 | 327.76 | 210,515 | -0.43(-0.13%) |
May 05, 2023 | 331.08 | 333.84 | 325.35 | 328.19 | 286,841 | +0.14(+0.04%) |
May 04, 2023 | 328.13 | 329.37 | 323.81 | 328.05 | 218,262 | -2.15(-0.65%) |
May 03, 2023 | 332.44 | 336.20 | 329.64 | 330.20 | 301,511 | -1.07(-0.32%) |
May 02, 2023 | 334.13 | 335.87 | 327.56 | 331.27 | 328,164 | -4.76(-1.42%) |
May 01, 2023 | 338.02 | 341.14 | 334.83 | 336.03 | 321,846 | -1.58(-0.47%) |
Apr 28, 2023 | 341.12 | 341.47 | 335.98 | 337.61 | 350,430 | -3.22(-0.94%) |
Apr 27, 2023 | 332.26 | 340.95 | 329.85 | 340.83 | 344,287 | +11.89(+3.61%) |
Apr 26, 2023 | 333.86 | 336.47 | 327.63 | 328.94 | 277,718 | -8.48(-2.51%) |
Apr 25, 2023 | 329.76 | 337.70 | 327.18 | 337.42 | 416,212 | +7.35(+2.23%) |
Apr 24, 2023 | 331.23 | 335.56 | 327.49 | 330.07 | 283,450 | +0.21(+0.06%) |
Apr 21, 2023 | 335.93 | 336.37 | 328.23 | 329.85 | 454,164 | -4.40(-1.31%) |
Apr 20, 2023 | 340.16 | 347.57 | 318.55 | 334.25 | 970,698 | +25.68(+8.32%) |
Apr 19, 2023 | 311.21 | 313.24 | 306.89 | 308.56 | 566,551 | -1.88(-0.61%) |
Apr 18, 2023 | 307.56 | 310.85 | 305.34 | 310.45 | 493,281 | +6.42(+2.11%) |
Apr 17, 2023 | 305.87 | 308.32 | 302.34 | 304.02 | 336,889 | -0.05(-0.02%) |
Apr 14, 2023 | 304.75 | 307.02 | 302.75 | 304.07 | 278,169 | -1.30(-0.42%) |
Apr 13, 2023 | 303.50 | 307.83 | 299.00 | 305.37 | 286,544 | +2.17(+0.71%) |
Apr 12, 2023 | 302.97 | 307.05 | 301.32 | 303.20 | 326,905 | +2.83(+0.94%) |
Apr 11, 2023 | 296.80 | 306.04 | 296.80 | 300.37 | 291,322 | +3.68(+1.24%) |
Apr 10, 2023 | 289.71 | 297.42 | 288.96 | 296.69 | 319,622 | +4.78(+1.64%) |
Apr 06, 2023 | 295.58 | 297.76 | 291.64 | 291.92 | 283,601 | -5.29(-1.78%) |
Apr 05, 2023 | 298.74 | 301.51 | 292.80 | 297.20 | 639,391 | -3.23(-1.08%) |
Apr 04, 2023 | 311.63 | 311.63 | 296.89 | 300.44 | 286,671 | -9.24(-2.98%) |
Apr 03, 2023 | 306.38 | 309.79 | 303.88 | 309.67 | 492,394 | +1.97(+0.64%) |
Mar 31, 2023 | 306.17 | 309.10 | 305.31 | 307.70 | 246,572 | +2.81(+0.92%) |
Mar 30, 2023 | 308.46 | 309.12 | 302.38 | 304.88 | 260,307 | -1.31(-0.43%) |
Mar 29, 2023 | 305.80 | 308.12 | 303.85 | 306.19 | 279,022 | +3.59(+1.19%) |
Mar 28, 2023 | 295.30 | 304.27 | 295.30 | 302.60 | 433,406 | +6.11(+2.06%) |
Mar 27, 2023 | 291.42 | 298.22 | 290.32 | 296.49 | 337,087 | +6.71(+2.32%) |
Mar 24, 2023 | 284.67 | 290.07 | 281.18 | 289.78 | 210,165 | +4.49(+1.57%) |
Mar 23, 2023 | 284.95 | 291.43 | 283.71 | 285.29 | 196,275 | +0.62(+0.22%) |
Mar 22, 2023 | 292.52 | 294.51 | 284.21 | 284.67 | 201,345 | -8.85(-3.01%) |
Mar 21, 2023 | 293.48 | 294.96 | 289.81 | 293.52 | 214,378 | +3.19(+1.10%) |
Mar 20, 2023 | 287.62 | 292.14 | 285.98 | 290.33 | 257,490 | +4.25(+1.49%) |
Mar 17, 2023 | 291.98 | 291.98 | 283.61 | 286.07 | 753,065 | -6.50(-2.22%) |
Mar 16, 2023 | 287.08 | 294.50 | 285.44 | 292.57 | 270,171 | +2.00(+0.69%) |
Mar 15, 2023 | 284.14 | 293.76 | 282.31 | 290.57 | 629,850 | +2.37(+0.82%) |
Mar 14, 2023 | 289.72 | 292.53 | 283.38 | 288.20 | 333,436 | +3.72(+1.31%) |
Mar 13, 2023 | 280.27 | 285.86 | 274.71 | 284.48 | 317,234 | +1.07(+0.38%) |
Mar 10, 2023 | 292.12 | 292.12 | 280.75 | 283.40 | 312,049 | -8.76(-3.00%) |
Mar 09, 2023 | 297.01 | 298.21 | 290.81 | 292.17 | 227,105 | -4.48(-1.51%) |
Mar 08, 2023 | 294.72 | 298.46 | 293.95 | 296.64 | 134,755 | +1.77(+0.60%) |
Mar 07, 2023 | 298.96 | 301.19 | 294.71 | 294.87 | 187,937 | -4.46(-1.49%) |
Mar 06, 2023 | 303.44 | 305.60 | 298.43 | 299.33 | 250,387 | -4.37(-1.44%) |
Mar 03, 2023 | 300.32 | 304.10 | 297.27 | 303.70 | 206,217 | +5.40(+1.81%) |
Mar 02, 2023 | 291.62 | 298.70 | 289.80 | 298.31 | 241,384 | +6.06(+2.07%) |