Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 276.07 | 279.30 | 271.65 | 278.60 | 1,155,752 | +0.31(+0.11%) |
May 30, 2023 | 284.92 | 285.95 | 277.85 | 278.29 | 436,227 | -1.12(-0.40%) |
May 26, 2023 | 279.07 | 283.57 | 278.53 | 279.41 | 368,700 | +2.29(+0.83%) |
May 25, 2023 | 282.16 | 282.68 | 275.74 | 277.12 | 520,650 | -1.81(-0.65%) |
May 24, 2023 | 279.43 | 281.34 | 277.23 | 278.93 | 327,558 | -3.11(-1.10%) |
May 23, 2023 | 284.07 | 286.58 | 280.52 | 282.04 | 922,486 | -5.19(-1.81%) |
May 22, 2023 | 284.27 | 293.51 | 283.69 | 287.23 | 566,180 | +3.81(+1.35%) |
May 19, 2023 | 281.76 | 284.81 | 281.02 | 283.42 | 613,628 | +3.09(+1.10%) |
May 18, 2023 | 272.71 | 281.26 | 271.75 | 280.33 | 599,893 | +9.38(+3.46%) |
May 17, 2023 | 265.37 | 271.45 | 263.31 | 270.95 | 567,499 | +7.47(+2.83%) |
May 16, 2023 | 268.24 | 269.26 | 262.94 | 263.48 | 360,915 | -6.39(-2.37%) |
May 15, 2023 | 266.12 | 271.77 | 265.17 | 269.87 | 567,658 | +3.19(+1.20%) |
May 12, 2023 | 263.49 | 267.12 | 260.33 | 266.68 | 509,526 | +3.18(+1.21%) |
May 11, 2023 | 271.27 | 271.59 | 261.40 | 263.50 | 844,036 | -7.82(-2.88%) |
May 10, 2023 | 270.62 | 273.13 | 267.32 | 271.32 | 566,916 | +4.41(+1.65%) |
May 09, 2023 | 270.03 | 272.33 | 266.85 | 266.91 | 684,814 | -5.60(-2.06%) |
May 08, 2023 | 270.34 | 273.67 | 268.34 | 272.51 | 743,692 | +1.74(+0.64%) |
May 05, 2023 | 279.27 | 281.20 | 265.84 | 270.77 | 1,313,152 | -7.31(-2.63%) |
May 04, 2023 | 295.01 | 302.01 | 277.60 | 278.08 | 1,111,108 | -13.62(-4.67%) |
May 03, 2023 | 289.17 | 298.66 | 288.02 | 291.70 | 1,503,884 | +4.92(+1.71%) |
May 02, 2023 | 294.03 | 294.03 | 282.94 | 286.78 | 988,481 | -8.74(-2.96%) |
May 01, 2023 | 288.39 | 298.49 | 286.13 | 295.52 | 674,462 | +7.13(+2.47%) |
Apr 28, 2023 | 284.52 | 291.55 | 279.90 | 288.39 | 950,701 | +1.46(+0.51%) |
Apr 27, 2023 | 285.75 | 288.17 | 282.66 | 286.93 | 374,463 | +3.18(+1.12%) |
Apr 26, 2023 | 290.42 | 291.00 | 281.70 | 283.75 | 413,616 | -2.99(-1.04%) |
Apr 25, 2023 | 293.33 | 295.33 | 286.55 | 286.74 | 438,124 | -9.76(-3.29%) |
Apr 24, 2023 | 299.52 | 299.83 | 291.33 | 296.51 | 320,773 | -2.00(-0.67%) |
Apr 21, 2023 | 299.55 | 300.21 | 296.58 | 298.50 | 302,647 | +0.73(+0.24%) |
Apr 20, 2023 | 299.74 | 300.88 | 296.32 | 297.78 | 393,530 | -5.11(-1.69%) |
Apr 19, 2023 | 301.62 | 304.01 | 300.87 | 302.88 | 307,259 | -0.30(-0.10%) |
Apr 18, 2023 | 310.02 | 310.02 | 299.98 | 303.18 | 365,165 | -1.98(-0.65%) |
Apr 17, 2023 | 301.68 | 306.38 | 299.96 | 305.16 | 350,208 | +4.07(+1.35%) |
Apr 14, 2023 | 298.48 | 302.72 | 293.67 | 301.08 | 468,323 | +0.22(+0.07%) |
Apr 13, 2023 | 294.00 | 301.70 | 294.00 | 300.87 | 423,323 | +8.66(+2.96%) |
Apr 12, 2023 | 297.57 | 301.28 | 291.89 | 292.20 | 330,868 | -1.69(-0.57%) |
Apr 11, 2023 | 290.65 | 296.57 | 289.65 | 293.89 | 413,432 | +1.52(+0.52%) |
Apr 10, 2023 | 284.57 | 293.81 | 281.85 | 292.37 | 416,431 | +4.90(+1.70%) |
Apr 06, 2023 | 281.56 | 287.94 | 276.65 | 287.48 | 519,329 | +3.82(+1.35%) |
Apr 05, 2023 | 289.02 | 291.26 | 279.45 | 283.65 | 486,377 | -7.13(-2.45%) |
Apr 04, 2023 | 298.57 | 298.70 | 289.15 | 290.79 | 366,159 | -5.80(-1.96%) |
Apr 03, 2023 | 298.36 | 299.90 | 291.99 | 296.58 | 396,058 | -5.35(-1.77%) |
Mar 31, 2023 | 295.86 | 304.01 | 295.09 | 301.94 | 536,776 | +7.67(+2.61%) |
Mar 30, 2023 | 290.50 | 301.69 | 290.18 | 294.27 | 938,058 | +10.35(+3.65%) |
Mar 29, 2023 | 274.85 | 284.19 | 272.67 | 283.92 | 518,513 | +12.75(+4.70%) |
Mar 28, 2023 | 269.95 | 272.06 | 268.25 | 271.17 | 297,260 | +0.55(+0.20%) |
Mar 27, 2023 | 271.51 | 275.67 | 269.04 | 270.62 | 305,009 | +0.91(+0.34%) |
Mar 24, 2023 | 270.87 | 270.96 | 266.17 | 269.71 | 315,345 | -0.75(-0.28%) |
Mar 23, 2023 | 267.66 | 272.21 | 265.34 | 270.46 | 451,464 | +5.43(+2.05%) |
Mar 22, 2023 | 274.53 | 274.66 | 264.81 | 265.03 | 336,831 | -10.43(-3.79%) |
Mar 21, 2023 | 269.47 | 276.12 | 268.67 | 275.46 | 547,621 | +6.93(+2.58%) |
Mar 20, 2023 | 272.93 | 273.89 | 267.17 | 268.53 | 517,630 | -6.52(-2.37%) |
Mar 17, 2023 | 277.87 | 281.26 | 273.21 | 275.05 | 648,773 | -3.10(-1.11%) |
Mar 16, 2023 | 276.08 | 280.14 | 272.01 | 278.15 | 411,295 | +2.16(+0.78%) |
Mar 15, 2023 | 275.46 | 279.74 | 273.55 | 275.99 | 378,902 | -2.61(-0.94%) |
Mar 14, 2023 | 278.59 | 281.47 | 273.87 | 278.60 | 370,016 | +5.93(+2.17%) |
Mar 13, 2023 | 268.88 | 278.54 | 263.86 | 272.67 | 705,488 | +1.25(+0.46%) |
Mar 10, 2023 | 282.37 | 282.81 | 267.84 | 271.42 | 708,894 | -12.38(-4.36%) |
Mar 09, 2023 | 285.13 | 291.35 | 283.06 | 283.80 | 444,981 | -3.06(-1.07%) |
Mar 08, 2023 | 284.63 | 287.66 | 282.91 | 286.86 | 372,052 | +1.42(+0.50%) |
Mar 07, 2023 | 290.95 | 292.90 | 285.43 | 285.44 | 338,772 | -5.29(-1.82%) |
Mar 06, 2023 | 292.79 | 297.12 | 290.46 | 290.74 | 467,087 | +1.18(+0.41%) |
Mar 03, 2023 | 286.80 | 291.01 | 286.59 | 289.55 | 783,112 | +4.17(+1.46%) |
Mar 02, 2023 | 281.46 | 287.54 | 280.79 | 285.38 | 467,505 | +2.81(+0.99%) |