Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 323.63 | 328.39 | 323.04 | 328.00 | 1,669,785 | +2.17(+0.67%) |
May 30, 2023 | 328.89 | 330.59 | 324.56 | 325.83 | 965,536 | +2.43(+0.75%) |
May 26, 2023 | 318.19 | 325.35 | 318.11 | 323.40 | 943,653 | +7.41(+2.35%) |
May 25, 2023 | 312.92 | 317.67 | 311.55 | 315.99 | 857,460 | +7.65(+2.48%) |
May 24, 2023 | 306.75 | 309.84 | 306.58 | 308.34 | 405,802 | -1.44(-0.46%) |
May 23, 2023 | 313.93 | 314.90 | 309.55 | 309.78 | 661,122 | -5.04(-1.60%) |
May 22, 2023 | 313.54 | 316.10 | 312.17 | 314.82 | 971,858 | +1.95(+0.62%) |
May 19, 2023 | 312.90 | 313.94 | 311.56 | 312.87 | 529,517 | -0.16(-0.05%) |
May 18, 2023 | 306.60 | 313.32 | 306.50 | 313.03 | 1,118,960 | +7.36(+2.41%) |
May 17, 2023 | 301.12 | 306.00 | 300.27 | 305.67 | 917,733 | +6.15(+2.05%) |
May 16, 2023 | 298.13 | 300.72 | 298.13 | 299.52 | 515,062 | -0.90(-0.30%) |
May 15, 2023 | 296.07 | 300.42 | 295.87 | 300.42 | 389,388 | +3.15(+1.06%) |
May 12, 2023 | 297.69 | 298.48 | 294.89 | 297.27 | 481,565 | -0.57(-0.19%) |
May 11, 2023 | 298.99 | 299.50 | 296.34 | 297.84 | 505,618 | -1.60(-0.53%) |
May 10, 2023 | 298.92 | 300.51 | 296.99 | 299.44 | 822,388 | +4.18(+1.42%) |
May 09, 2023 | 294.01 | 296.54 | 293.75 | 295.26 | 530,649 | +0.93(+0.32%) |
May 08, 2023 | 292.93 | 294.49 | 291.78 | 294.33 | 602,648 | +1.12(+0.38%) |
May 05, 2023 | 289.43 | 293.89 | 289.37 | 293.21 | 594,185 | +5.64(+1.96%) |
May 04, 2023 | 288.93 | 290.31 | 286.86 | 287.57 | 528,368 | -1.27(-0.44%) |
May 03, 2023 | 292.11 | 293.09 | 288.61 | 288.84 | 593,503 | -2.87(-0.98%) |
May 02, 2023 | 296.25 | 296.25 | 290.69 | 291.71 | 784,814 | -4.22(-1.43%) |
May 01, 2023 | 295.58 | 297.84 | 294.92 | 295.93 | 661,946 | -0.57(-0.19%) |
Apr 28, 2023 | 293.66 | 297.40 | 292.43 | 296.50 | 1,238,825 | +1.11(+0.38%) |
Apr 27, 2023 | 291.79 | 296.11 | 290.93 | 295.39 | 743,055 | +4.78(+1.64%) |
Apr 26, 2023 | 291.99 | 294.21 | 289.72 | 290.61 | 934,618 | +0.77(+0.27%) |
Apr 25, 2023 | 296.38 | 296.38 | 289.63 | 289.84 | 1,146,190 | -8.95(-3.00%) |
Apr 24, 2023 | 300.37 | 301.65 | 296.43 | 298.79 | 550,669 | -2.08(-0.69%) |
Apr 21, 2023 | 300.02 | 301.59 | 298.65 | 300.87 | 414,970 | +0.52(+0.17%) |
Apr 20, 2023 | 299.89 | 302.72 | 299.21 | 300.35 | 487,610 | -2.29(-0.76%) |
Apr 19, 2023 | 301.00 | 303.21 | 300.60 | 302.64 | 329,465 | -0.64(-0.21%) |
Apr 18, 2023 | 304.93 | 305.63 | 302.21 | 303.28 | 401,370 | +0.64(+0.21%) |
Apr 17, 2023 | 301.42 | 303.54 | 300.75 | 302.64 | 635,281 | +1.35(+0.45%) |
Apr 14, 2023 | 299.60 | 302.90 | 298.23 | 301.29 | 865,435 | -1.49(-0.49%) |
Apr 13, 2023 | 298.52 | 303.17 | 298.52 | 302.78 | 767,659 | +5.54(+1.86%) |
Apr 12, 2023 | 300.42 | 301.69 | 296.86 | 297.24 | 599,455 | -0.52(-0.17%) |
Apr 11, 2023 | 297.77 | 299.18 | 295.75 | 297.76 | 487,213 | -1.63(-0.54%) |
Apr 10, 2023 | 297.39 | 299.59 | 294.80 | 299.39 | 727,363 | -0.33(-0.11%) |
Apr 06, 2023 | 296.06 | 299.82 | 294.38 | 299.72 | 694,990 | +1.05(+0.35%) |
Apr 05, 2023 | 301.26 | 301.97 | 295.91 | 298.67 | 875,268 | -3.87(-1.28%) |
Apr 04, 2023 | 303.53 | 304.99 | 301.59 | 302.54 | 651,277 | +0.03(+0.01%) |
Apr 03, 2023 | 302.33 | 303.00 | 300.14 | 302.51 | 880,981 | -2.19(-0.72%) |
Mar 31, 2023 | 297.50 | 304.70 | 297.50 | 304.70 | 912,325 | +7.39(+2.49%) |
Mar 30, 2023 | 297.42 | 298.33 | 295.71 | 297.31 | 533,137 | +1.98(+0.67%) |
Mar 29, 2023 | 292.52 | 295.67 | 292.49 | 295.33 | 692,973 | +5.15(+1.77%) |
Mar 28, 2023 | 291.06 | 291.16 | 288.57 | 290.18 | 540,539 | -1.10(-0.38%) |
Mar 27, 2023 | 291.18 | 293.64 | 289.47 | 291.28 | 664,766 | +0.27(+0.09%) |
Mar 24, 2023 | 289.50 | 291.26 | 287.74 | 291.01 | 791,533 | +1.02(+0.35%) |
Mar 23, 2023 | 289.11 | 293.94 | 287.99 | 289.99 | 587,199 | +4.36(+1.53%) |
Mar 22, 2023 | 291.85 | 294.22 | 285.49 | 285.63 | 747,434 | -5.91(-2.03%) |
Mar 21, 2023 | 288.00 | 292.34 | 286.43 | 291.54 | 1,141,021 | +5.25(+1.83%) |
Mar 20, 2023 | 285.66 | 286.73 | 283.23 | 286.29 | 1,215,384 | +0.16(+0.06%) |
Mar 17, 2023 | 287.64 | 289.47 | 284.12 | 286.13 | 1,055,370 | -1.08(-0.38%) |
Mar 16, 2023 | 280.07 | 287.94 | 279.55 | 287.21 | 1,343,228 | +7.66(+2.74%) |
Mar 15, 2023 | 277.04 | 279.70 | 275.91 | 279.55 | 1,662,735 | -0.55(-0.20%) |
Mar 14, 2023 | 277.68 | 281.02 | 276.90 | 280.10 | 1,021,166 | +6.19(+2.26%) |
Mar 13, 2023 | 269.84 | 277.13 | 267.61 | 273.91 | 1,427,557 | +1.66(+0.61%) |
Mar 10, 2023 | 277.84 | 278.54 | 270.60 | 272.25 | 2,335,121 | -7.57(-2.71%) |
Mar 09, 2023 | 286.57 | 288.98 | 279.49 | 279.82 | 787,105 | -6.46(-2.26%) |
Mar 08, 2023 | 285.19 | 287.26 | 284.36 | 286.28 | 690,377 | +0.66(+0.23%) |
Mar 07, 2023 | 288.08 | 291.07 | 285.08 | 285.62 | 699,716 | -2.88(-1.00%) |
Mar 06, 2023 | 290.17 | 293.04 | 288.26 | 288.50 | 1,060,146 | -0.16(-0.06%) |
Mar 03, 2023 | 285.30 | 289.01 | 284.79 | 288.66 | 1,177,190 | +5.24(+1.85%) |
Mar 02, 2023 | 279.26 | 284.18 | 278.63 | 283.42 | 1,136,899 | +6.71(+2.42%) |