Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 281.86 | 283.33 | 273.46 | 282.66 | 895,360 | -2.29(-0.80%) |
May 30, 2023 | 283.79 | 287.06 | 281.86 | 284.95 | 547,751 | -0.44(-0.15%) |
May 26, 2023 | 280.82 | 286.98 | 279.85 | 285.39 | 474,704 | +5.31(+1.90%) |
May 25, 2023 | 282.96 | 284.89 | 277.76 | 280.08 | 513,302 | -1.15(-0.41%) |
May 24, 2023 | 281.45 | 284.02 | 278.04 | 281.23 | 753,255 | -1.32(-0.47%) |
May 23, 2023 | 295.90 | 303.10 | 281.29 | 282.55 | 1,362,124 | -18.28(-6.08%) |
May 22, 2023 | 291.04 | 304.36 | 290.22 | 300.83 | 757,228 | +9.84(+3.38%) |
May 19, 2023 | 293.39 | 293.94 | 287.73 | 290.99 | 486,239 | -2.43(-0.83%) |
May 18, 2023 | 290.92 | 296.20 | 287.69 | 293.42 | 730,237 | +2.06(+0.71%) |
May 17, 2023 | 293.76 | 293.97 | 285.19 | 291.36 | 717,959 | -0.94(-0.32%) |
May 16, 2023 | 294.15 | 295.34 | 289.87 | 292.30 | 569,793 | -4.98(-1.68%) |
May 15, 2023 | 293.00 | 300.37 | 291.10 | 297.28 | 474,117 | +3.57(+1.22%) |
May 12, 2023 | 296.78 | 297.80 | 291.30 | 293.71 | 568,075 | -2.37(-0.80%) |
May 11, 2023 | 303.43 | 303.60 | 291.79 | 296.08 | 753,404 | -9.18(-3.01%) |
May 10, 2023 | 307.00 | 308.36 | 302.42 | 305.26 | 504,707 | +2.52(+0.83%) |
May 09, 2023 | 303.01 | 304.57 | 298.51 | 302.74 | 585,263 | -3.33(-1.09%) |
May 08, 2023 | 311.80 | 312.29 | 302.77 | 306.07 | 694,529 | -7.57(-2.41%) |
May 05, 2023 | 306.69 | 314.25 | 306.26 | 313.64 | 595,910 | +9.53(+3.13%) |
May 04, 2023 | 301.20 | 304.30 | 297.83 | 304.11 | 730,203 | +1.00(+0.33%) |
May 03, 2023 | 306.85 | 310.51 | 302.38 | 303.11 | 854,924 | -3.73(-1.22%) |
May 02, 2023 | 317.15 | 319.56 | 305.39 | 306.84 | 1,016,555 | -10.49(-3.31%) |
May 01, 2023 | 324.89 | 326.50 | 314.52 | 317.33 | 714,669 | -7.97(-2.45%) |
Apr 28, 2023 | 317.02 | 326.31 | 316.73 | 325.30 | 1,098,746 | +7.57(+2.38%) |
Apr 27, 2023 | 321.95 | 326.55 | 309.00 | 317.73 | 2,439,834 | -36.82(-10.38%) |
Apr 26, 2023 | 351.83 | 355.21 | 348.12 | 354.55 | 1,207,530 | +3.03(+0.86%) |
Apr 25, 2023 | 359.83 | 362.23 | 351.06 | 351.52 | 995,187 | -11.54(-3.18%) |
Apr 24, 2023 | 355.14 | 363.27 | 352.33 | 363.06 | 810,257 | +7.92(+2.23%) |
Apr 21, 2023 | 353.64 | 356.48 | 351.07 | 355.14 | 675,107 | +2.75(+0.78%) |
Apr 20, 2023 | 351.94 | 357.98 | 351.59 | 352.39 | 502,577 | -3.98(-1.12%) |
Apr 19, 2023 | 345.09 | 357.87 | 345.09 | 356.37 | 522,612 | +8.32(+2.39%) |
Apr 18, 2023 | 353.37 | 355.87 | 346.09 | 348.05 | 684,982 | +0.36(+0.10%) |
Apr 17, 2023 | 343.17 | 348.14 | 341.70 | 347.69 | 559,390 | +5.42(+1.58%) |
Apr 14, 2023 | 341.67 | 346.48 | 337.73 | 342.27 | 558,366 | +0.92(+0.27%) |
Apr 13, 2023 | 336.68 | 341.57 | 334.63 | 341.35 | 656,208 | +9.10(+2.74%) |
Apr 12, 2023 | 342.38 | 343.22 | 331.73 | 332.25 | 535,095 | -6.75(-1.99%) |
Apr 11, 2023 | 331.47 | 342.20 | 331.47 | 339.00 | 904,792 | +8.34(+2.52%) |
Apr 10, 2023 | 319.58 | 330.80 | 316.62 | 330.66 | 555,150 | +7.52(+2.33%) |
Apr 06, 2023 | 315.67 | 324.63 | 312.47 | 323.14 | 612,982 | +6.12(+1.93%) |
Apr 05, 2023 | 324.44 | 324.44 | 314.16 | 317.02 | 526,553 | -9.82(-3.00%) |
Apr 04, 2023 | 329.50 | 333.01 | 325.08 | 326.84 | 489,997 | -0.51(-0.16%) |
Apr 03, 2023 | 333.29 | 335.08 | 324.30 | 327.35 | 645,952 | -6.79(-2.03%) |
Mar 31, 2023 | 315.04 | 335.15 | 315.00 | 334.14 | 1,215,289 | +22.29(+7.15%) |
Mar 30, 2023 | 311.19 | 314.55 | 309.51 | 311.85 | 565,943 | +5.64(+1.84%) |
Mar 29, 2023 | 309.37 | 310.05 | 303.71 | 306.21 | 499,919 | +0.92(+0.30%) |
Mar 28, 2023 | 306.43 | 309.87 | 304.31 | 305.29 | 616,681 | -0.66(-0.22%) |
Mar 27, 2023 | 308.25 | 311.92 | 301.86 | 305.95 | 700,386 | -0.75(-0.24%) |
Mar 24, 2023 | 309.70 | 311.31 | 300.86 | 306.70 | 994,133 | -4.78(-1.53%) |
Mar 23, 2023 | 314.06 | 319.54 | 307.35 | 311.48 | 1,006,871 | -0.83(-0.27%) |
Mar 22, 2023 | 327.00 | 327.00 | 312.08 | 312.31 | 1,007,746 | -15.33(-4.68%) |
Mar 21, 2023 | 319.98 | 330.71 | 318.01 | 327.64 | 854,595 | +11.28(+3.57%) |
Mar 20, 2023 | 320.19 | 321.63 | 314.45 | 316.36 | 632,560 | -4.51(-1.41%) |
Mar 17, 2023 | 325.09 | 326.49 | 317.67 | 320.87 | 1,580,829 | -5.53(-1.69%) |
Mar 16, 2023 | 317.69 | 327.98 | 314.56 | 326.40 | 925,073 | +8.23(+2.59%) |
Mar 15, 2023 | 313.04 | 318.61 | 307.65 | 318.17 | 1,105,175 | -2.59(-0.81%) |
Mar 14, 2023 | 322.17 | 326.79 | 316.12 | 320.76 | 871,530 | +5.35(+1.70%) |
Mar 13, 2023 | 311.41 | 322.88 | 307.37 | 315.41 | 1,017,106 | +2.62(+0.84%) |
Mar 10, 2023 | 321.97 | 322.50 | 306.71 | 312.79 | 882,951 | -8.85(-2.75%) |
Mar 09, 2023 | 333.12 | 336.63 | 321.00 | 321.64 | 859,737 | -10.62(-3.20%) |
Mar 08, 2023 | 333.59 | 334.81 | 327.90 | 332.26 | 572,317 | -2.52(-0.75%) |
Mar 07, 2023 | 337.02 | 341.81 | 333.41 | 334.78 | 933,098 | -1.02(-0.30%) |
Mar 06, 2023 | 337.39 | 357.00 | 334.94 | 335.80 | 2,189,372 | +1.24(+0.37%) |
Mar 03, 2023 | 314.53 | 335.67 | 314.53 | 334.56 | 1,447,048 | +21.35(+6.82%) |
Mar 02, 2023 | 303.22 | 313.62 | 303.17 | 313.21 | 673,425 | +4.68(+1.52%) |