Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 301.15 | 306.76 | 299.49 | 302.38 | 5,331,858 | -2.48(-0.81%) |
May 30, 2023 | 302.66 | 315.22 | 301.47 | 304.86 | 6,311,464 | +4.77(+1.59%) |
May 26, 2023 | 290.60 | 305.03 | 290.24 | 300.08 | 4,632,522 | +11.70(+4.06%) |
May 25, 2023 | 285.17 | 289.75 | 281.88 | 288.38 | 3,733,204 | +4.88(+1.72%) |
May 24, 2023 | 282.72 | 284.95 | 281.60 | 283.50 | 2,848,311 | -1.27(-0.44%) |
May 23, 2023 | 285.81 | 287.67 | 283.79 | 284.76 | 2,245,853 | -2.82(-0.98%) |
May 22, 2023 | 286.02 | 288.39 | 285.52 | 287.58 | 2,068,031 | +1.03(+0.36%) |
May 19, 2023 | 285.26 | 287.98 | 284.02 | 286.55 | 2,239,228 | +2.40(+0.85%) |
May 18, 2023 | 281.25 | 284.59 | 280.97 | 284.15 | 1,891,695 | +2.82(+1.00%) |
May 17, 2023 | 277.93 | 283.05 | 276.99 | 281.33 | 2,515,706 | +5.38(+1.95%) |
May 16, 2023 | 273.88 | 277.45 | 273.16 | 275.96 | 2,103,347 | +1.66(+0.61%) |
May 15, 2023 | 273.11 | 275.30 | 271.44 | 274.30 | 2,795,051 | +0.32(+0.12%) |
May 12, 2023 | 269.97 | 274.09 | 269.34 | 273.98 | 2,695,655 | +4.86(+1.81%) |
May 11, 2023 | 267.18 | 269.29 | 265.08 | 269.12 | 2,949,933 | +3.34(+1.26%) |
May 10, 2023 | 262.77 | 266.78 | 261.36 | 265.78 | 2,833,057 | +5.35(+2.05%) |
May 09, 2023 | 259.90 | 261.43 | 258.65 | 260.43 | 2,743,781 | -1.32(-0.51%) |
May 08, 2023 | 262.94 | 263.91 | 260.41 | 261.75 | 1,864,627 | -0.82(-0.31%) |
May 05, 2023 | 266.10 | 267.25 | 261.33 | 262.57 | 2,623,069 | -0.84(-0.32%) |
May 04, 2023 | 270.12 | 270.61 | 262.60 | 263.41 | 2,616,105 | -8.58(-3.15%) |
May 03, 2023 | 274.90 | 276.34 | 271.63 | 271.99 | 1,974,092 | -1.54(-0.56%) |
May 02, 2023 | 276.62 | 277.13 | 270.86 | 273.54 | 1,748,630 | -2.65(-0.96%) |
May 01, 2023 | 275.86 | 276.67 | 274.24 | 276.18 | 1,179,258 | -0.86(-0.31%) |
Apr 28, 2023 | 270.55 | 277.18 | 270.55 | 277.04 | 2,108,887 | +4.78(+1.76%) |
Apr 27, 2023 | 270.68 | 273.29 | 267.69 | 272.26 | 2,006,985 | +4.19(+1.56%) |
Apr 26, 2023 | 268.70 | 270.40 | 267.07 | 268.07 | 2,117,925 | +0.50(+0.19%) |
Apr 25, 2023 | 272.67 | 273.50 | 267.46 | 267.56 | 1,957,505 | -6.47(-2.36%) |
Apr 24, 2023 | 272.61 | 274.40 | 271.68 | 274.04 | 1,375,697 | +0.91(+0.33%) |
Apr 21, 2023 | 272.54 | 274.61 | 272.21 | 273.13 | 1,619,452 | +0.77(+0.28%) |
Apr 20, 2023 | 274.07 | 274.36 | 270.83 | 272.36 | 2,717,550 | -4.30(-1.55%) |
Apr 19, 2023 | 275.57 | 276.76 | 274.30 | 276.66 | 2,230,551 | -0.06(-0.02%) |
Apr 18, 2023 | 278.10 | 278.15 | 275.19 | 276.72 | 1,916,025 | -0.02(-0.01%) |
Apr 17, 2023 | 275.55 | 278.56 | 275.55 | 276.74 | 2,932,986 | +0.72(+0.26%) |
Apr 14, 2023 | 280.01 | 281.65 | 274.56 | 276.02 | 2,912,998 | -5.95(-2.11%) |
Apr 13, 2023 | 279.72 | 282.12 | 276.48 | 281.97 | 3,201,432 | +1.49(+0.53%) |
Apr 12, 2023 | 285.05 | 285.31 | 279.66 | 280.47 | 2,687,112 | -1.43(-0.51%) |
Apr 11, 2023 | 278.64 | 283.22 | 278.19 | 281.91 | 3,171,452 | +4.58(+1.65%) |
Apr 10, 2023 | 273.70 | 277.38 | 272.09 | 277.33 | 1,600,590 | -0.02(-0.01%) |
Apr 06, 2023 | 276.32 | 277.88 | 274.55 | 277.35 | 2,158,676 | +0.37(+0.13%) |
Apr 05, 2023 | 281.82 | 282.47 | 276.57 | 276.98 | 2,481,498 | -4.44(-1.58%) |
Apr 04, 2023 | 280.05 | 282.99 | 279.83 | 281.43 | 2,368,286 | +0.00(+0.00%) |
Apr 03, 2023 | 279.01 | 282.03 | 278.79 | 281.43 | 2,455,426 | +0.03(+0.01%) |
Mar 31, 2023 | 278.75 | 281.54 | 278.24 | 281.39 | 3,056,585 | +3.10(+1.11%) |
Mar 30, 2023 | 276.66 | 278.67 | 276.44 | 278.29 | 2,329,580 | +2.68(+0.97%) |
Mar 29, 2023 | 271.74 | 275.93 | 271.74 | 275.62 | 2,469,598 | +4.86(+1.80%) |
Mar 28, 2023 | 269.69 | 271.80 | 268.39 | 270.75 | 2,914,478 | +1.02(+0.38%) |
Mar 27, 2023 | 266.55 | 270.12 | 266.46 | 269.73 | 3,804,744 | +1.93(+0.72%) |
Mar 24, 2023 | 266.27 | 267.88 | 260.73 | 267.80 | 4,188,279 | +0.33(+0.12%) |
Mar 23, 2023 | 255.44 | 270.36 | 255.29 | 267.46 | 5,247,680 | +18.11(+7.26%) |
Mar 22, 2023 | 253.29 | 257.28 | 249.12 | 249.36 | 3,107,463 | -4.28(-1.69%) |
Mar 21, 2023 | 250.94 | 254.51 | 250.02 | 253.64 | 2,875,840 | +4.99(+2.01%) |
Mar 20, 2023 | 246.85 | 249.97 | 246.15 | 248.65 | 3,232,077 | +2.51(+1.02%) |
Mar 17, 2023 | 250.40 | 251.78 | 244.58 | 246.14 | 6,572,397 | -2.88(-1.15%) |
Mar 16, 2023 | 241.17 | 249.88 | 239.76 | 249.01 | 4,184,303 | +6.65(+2.74%) |
Mar 15, 2023 | 244.13 | 244.14 | 239.05 | 242.37 | 4,578,656 | -6.21(-2.50%) |
Mar 14, 2023 | 252.41 | 252.76 | 246.09 | 248.58 | 2,971,531 | +1.15(+0.47%) |
Mar 13, 2023 | 249.20 | 251.32 | 245.38 | 247.43 | 3,282,799 | -1.62(-0.65%) |
Mar 10, 2023 | 256.12 | 256.32 | 247.71 | 249.04 | 2,970,468 | -6.70(-2.62%) |
Mar 09, 2023 | 261.72 | 262.58 | 254.72 | 255.75 | 1,980,421 | -3.84(-1.48%) |
Mar 08, 2023 | 259.36 | 261.48 | 258.44 | 259.59 | 1,485,667 | -0.53(-0.20%) |
Mar 07, 2023 | 265.06 | 265.87 | 259.64 | 260.12 | 2,254,127 | -5.35(-2.01%) |
Mar 06, 2023 | 266.03 | 267.85 | 264.92 | 265.46 | 1,675,021 | +0.42(+0.16%) |
Mar 03, 2023 | 263.77 | 265.55 | 261.88 | 265.04 | 1,621,115 | +3.88(+1.49%) |
Mar 02, 2023 | 259.80 | 262.08 | 257.58 | 261.16 | 2,340,619 | +1.65(+0.63%) |