Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 335.39 | 335.99 | 329.12 | 331.93 | 3,734,961 | -4.71(-1.40%) |
May 30, 2023 | 341.02 | 343.38 | 335.35 | 336.64 | 2,531,299 | -3.62(-1.06%) |
May 26, 2023 | 342.34 | 344.39 | 339.49 | 340.26 | 1,789,772 | -2.08(-0.61%) |
May 25, 2023 | 343.09 | 346.53 | 340.95 | 342.34 | 1,415,090 | -2.24(-0.65%) |
May 24, 2023 | 353.86 | 353.97 | 343.42 | 344.58 | 2,117,365 | -9.28(-2.62%) |
May 23, 2023 | 362.40 | 362.99 | 352.45 | 353.86 | 1,588,215 | -9.26(-2.55%) |
May 22, 2023 | 366.93 | 367.84 | 356.65 | 363.12 | 1,830,680 | -5.41(-1.47%) |
May 19, 2023 | 375.21 | 375.21 | 365.11 | 368.53 | 1,566,710 | -10.17(-2.69%) |
May 18, 2023 | 371.90 | 379.35 | 371.15 | 378.70 | 1,222,781 | +6.48(+1.74%) |
May 17, 2023 | 371.30 | 373.24 | 367.35 | 372.22 | 1,377,258 | +0.70(+0.19%) |
May 16, 2023 | 372.16 | 372.88 | 367.55 | 371.52 | 1,509,197 | -4.19(-1.12%) |
May 15, 2023 | 376.60 | 378.00 | 373.71 | 375.71 | 1,298,192 | -0.49(-0.13%) |
May 12, 2023 | 377.01 | 378.43 | 372.50 | 376.20 | 1,044,645 | -1.12(-0.30%) |
May 11, 2023 | 378.75 | 379.66 | 376.05 | 377.32 | 775,871 | -2.00(-0.53%) |
May 10, 2023 | 385.36 | 385.36 | 377.72 | 379.32 | 1,026,743 | -2.12(-0.56%) |
May 09, 2023 | 377.11 | 383.37 | 375.93 | 381.44 | 1,004,947 | -0.42(-0.11%) |
May 08, 2023 | 387.99 | 388.99 | 380.92 | 381.86 | 1,130,876 | -4.85(-1.25%) |
May 05, 2023 | 385.33 | 389.06 | 382.63 | 386.71 | 1,318,142 | +4.69(+1.23%) |
May 04, 2023 | 383.12 | 384.73 | 381.01 | 382.02 | 1,481,681 | -1.10(-0.29%) |
May 03, 2023 | 381.53 | 387.68 | 378.38 | 383.12 | 1,278,954 | +2.37(+0.62%) |
May 02, 2023 | 383.18 | 383.80 | 378.25 | 380.75 | 1,229,325 | -4.24(-1.10%) |
May 01, 2023 | 380.58 | 385.44 | 380.21 | 384.99 | 1,302,199 | +5.06(+1.33%) |
Apr 28, 2023 | 377.16 | 380.33 | 375.91 | 379.93 | 1,017,560 | +1.85(+0.49%) |
Apr 27, 2023 | 376.34 | 379.15 | 373.32 | 378.08 | 1,044,720 | +5.14(+1.38%) |
Apr 26, 2023 | 373.78 | 375.21 | 371.86 | 372.94 | 1,036,388 | +0.13(+0.03%) |
Apr 25, 2023 | 378.22 | 380.39 | 372.26 | 372.81 | 1,784,159 | -8.56(-2.24%) |
Apr 24, 2023 | 378.76 | 384.25 | 377.83 | 381.37 | 1,503,912 | +3.57(+0.94%) |
Apr 21, 2023 | 376.71 | 378.09 | 374.28 | 377.80 | 1,007,712 | +1.09(+0.29%) |
Apr 20, 2023 | 369.53 | 377.84 | 369.07 | 376.71 | 1,403,828 | +6.71(+1.81%) |
Apr 19, 2023 | 371.75 | 374.06 | 369.85 | 370.00 | 878,539 | -2.50(-0.67%) |
Apr 18, 2023 | 372.10 | 373.50 | 369.53 | 372.50 | 1,406,012 | +4.12(+1.12%) |
Apr 17, 2023 | 369.99 | 373.41 | 366.99 | 368.38 | 1,820,073 | +0.13(+0.04%) |
Apr 14, 2023 | 364.00 | 369.14 | 363.86 | 368.25 | 1,030,800 | +3.87(+1.06%) |
Apr 13, 2023 | 365.87 | 366.86 | 363.50 | 364.38 | 1,202,291 | +0.84(+0.23%) |
Apr 12, 2023 | 370.00 | 370.00 | 363.11 | 363.54 | 1,092,966 | -2.27(-0.62%) |
Apr 11, 2023 | 362.75 | 368.94 | 361.80 | 365.81 | 1,329,279 | +2.44(+0.67%) |
Apr 10, 2023 | 361.47 | 364.67 | 361.17 | 363.37 | 971,790 | -0.96(-0.26%) |
Apr 06, 2023 | 362.22 | 365.59 | 359.64 | 364.33 | 1,321,956 | -0.48(-0.13%) |
Apr 05, 2023 | 367.64 | 371.26 | 362.76 | 364.81 | 1,437,438 | -1.99(-0.54%) |
Apr 04, 2023 | 366.59 | 370.26 | 364.80 | 366.80 | 1,681,386 | -0.60(-0.16%) |
Apr 03, 2023 | 364.19 | 367.52 | 361.74 | 367.40 | 1,655,377 | +3.21(+0.88%) |
Mar 31, 2023 | 360.05 | 364.49 | 357.73 | 364.19 | 2,218,001 | +6.10(+1.70%) |
Mar 30, 2023 | 365.00 | 368.14 | 356.50 | 358.09 | 2,864,098 | -2.95(-0.82%) |
Mar 29, 2023 | 366.25 | 370.25 | 359.64 | 361.04 | 11,498,663 | +40.73(+12.72%) |
Mar 28, 2023 | 319.61 | 321.25 | 314.22 | 320.31 | 5,793,206 | +3.09(+0.97%) |
Mar 27, 2023 | 316.30 | 317.87 | 310.41 | 317.22 | 1,816,804 | +3.77(+1.20%) |
Mar 24, 2023 | 308.06 | 315.51 | 306.59 | 313.45 | 1,508,107 | +5.23(+1.70%) |
Mar 23, 2023 | 308.28 | 312.58 | 304.19 | 308.22 | 1,517,640 | +4.49(+1.48%) |
Mar 22, 2023 | 301.62 | 312.20 | 300.78 | 303.73 | 2,457,121 | +4.92(+1.65%) |
Mar 21, 2023 | 296.53 | 304.75 | 296.45 | 298.81 | 2,369,316 | +5.36(+1.83%) |
Mar 20, 2023 | 295.96 | 297.43 | 289.81 | 293.45 | 1,621,892 | -1.29(-0.44%) |
Mar 17, 2023 | 294.87 | 297.32 | 289.94 | 294.74 | 2,517,614 | -2.66(-0.89%) |
Mar 16, 2023 | 290.42 | 297.54 | 289.14 | 297.40 | 1,667,692 | +4.17(+1.42%) |
Mar 15, 2023 | 291.02 | 294.29 | 286.57 | 293.23 | 2,055,360 | -1.87(-0.63%) |
Mar 14, 2023 | 296.15 | 296.48 | 291.50 | 295.10 | 2,805,739 | +2.20(+0.75%) |
Mar 13, 2023 | 294.41 | 296.83 | 288.53 | 292.90 | 3,422,357 | -3.36(-1.13%) |
Mar 10, 2023 | 302.88 | 302.92 | 294.23 | 296.26 | 2,863,477 | -5.54(-1.84%) |
Mar 09, 2023 | 305.73 | 309.19 | 300.19 | 301.80 | 1,491,227 | -4.07(-1.33%) |
Mar 08, 2023 | 302.11 | 307.27 | 300.65 | 305.87 | 1,394,996 | +4.06(+1.35%) |
Mar 07, 2023 | 305.73 | 311.40 | 301.53 | 301.81 | 1,974,471 | -2.79(-0.92%) |
Mar 06, 2023 | 314.27 | 316.85 | 304.53 | 304.60 | 2,400,807 | -12.23(-3.86%) |
Mar 03, 2023 | 314.00 | 317.59 | 311.30 | 316.83 | 977,529 | +5.18(+1.66%) |
Mar 02, 2023 | 307.94 | 313.60 | 306.57 | 311.65 | 898,323 | +2.16(+0.70%) |