Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 318.48 | 319.63 | 314.33 | 316.36 | 3,007,959 | -4.33(-1.35%) |
May 30, 2023 | 321.90 | 322.34 | 317.68 | 320.69 | 2,061,858 | -1.14(-0.36%) |
May 26, 2023 | 314.77 | 322.67 | 314.07 | 321.83 | 2,804,614 | +7.88(+2.51%) |
May 25, 2023 | 309.14 | 315.21 | 309.03 | 313.95 | 1,669,774 | +3.94(+1.27%) |
May 24, 2023 | 310.57 | 312.03 | 309.03 | 310.01 | 1,484,291 | -3.65(-1.16%) |
May 23, 2023 | 313.68 | 317.11 | 312.92 | 313.65 | 1,600,065 | -1.31(-0.42%) |
May 22, 2023 | 316.15 | 317.31 | 312.55 | 314.96 | 1,546,348 | -1.19(-0.38%) |
May 19, 2023 | 319.89 | 321.78 | 314.83 | 316.15 | 1,595,039 | -3.32(-1.04%) |
May 18, 2023 | 319.89 | 320.47 | 315.68 | 319.48 | 1,699,173 | -0.58(-0.18%) |
May 17, 2023 | 312.77 | 320.26 | 312.77 | 320.06 | 2,164,444 | +9.08(+2.92%) |
May 16, 2023 | 312.62 | 313.17 | 310.67 | 310.98 | 1,670,139 | -1.22(-0.39%) |
May 15, 2023 | 310.60 | 313.34 | 308.31 | 312.20 | 1,215,382 | +2.49(+0.80%) |
May 12, 2023 | 312.17 | 313.31 | 307.59 | 309.71 | 1,133,811 | -1.18(-0.38%) |
May 11, 2023 | 309.86 | 312.07 | 308.43 | 310.89 | 1,563,249 | -1.77(-0.57%) |
May 10, 2023 | 319.81 | 319.81 | 309.30 | 312.66 | 1,807,715 | -2.15(-0.68%) |
May 09, 2023 | 315.08 | 317.15 | 313.39 | 314.82 | 1,292,525 | -1.69(-0.53%) |
May 08, 2023 | 319.54 | 320.18 | 315.69 | 316.50 | 1,658,085 | -0.49(-0.16%) |
May 05, 2023 | 315.10 | 317.82 | 312.54 | 317.00 | 2,489,692 | +5.58(+1.79%) |
May 04, 2023 | 315.96 | 316.96 | 308.80 | 311.41 | 3,058,414 | -7.16(-2.25%) |
May 03, 2023 | 322.17 | 324.57 | 318.19 | 318.58 | 1,882,900 | -4.57(-1.42%) |
May 02, 2023 | 328.62 | 329.47 | 319.89 | 323.15 | 2,472,812 | -6.98(-2.11%) |
May 01, 2023 | 333.50 | 336.81 | 329.93 | 330.13 | 1,418,289 | -2.78(-0.84%) |
Apr 28, 2023 | 329.63 | 333.55 | 329.29 | 332.91 | 1,778,196 | +1.78(+0.54%) |
Apr 27, 2023 | 329.71 | 332.84 | 328.38 | 331.13 | 1,823,229 | +4.88(+1.50%) |
Apr 26, 2023 | 327.23 | 330.16 | 324.38 | 326.25 | 2,131,201 | -2.83(-0.86%) |
Apr 25, 2023 | 330.55 | 332.94 | 327.96 | 329.07 | 2,204,257 | -4.34(-1.30%) |
Apr 24, 2023 | 331.51 | 334.48 | 331.06 | 333.42 | 2,028,252 | +2.23(+0.67%) |
Apr 21, 2023 | 328.61 | 331.87 | 325.70 | 331.19 | 2,350,925 | +2.86(+0.87%) |
Apr 20, 2023 | 324.68 | 328.91 | 324.07 | 328.33 | 2,288,090 | +1.76(+0.54%) |
Apr 19, 2023 | 322.77 | 326.66 | 321.50 | 326.56 | 2,708,024 | +2.89(+0.89%) |
Apr 18, 2023 | 317.95 | 326.24 | 316.13 | 323.68 | 7,787,085 | -5.59(-1.70%) |
Apr 17, 2023 | 325.70 | 330.02 | 323.45 | 329.27 | 3,102,415 | +2.68(+0.82%) |
Apr 14, 2023 | 326.22 | 329.22 | 324.07 | 326.59 | 2,347,611 | +4.64(+1.44%) |
Apr 13, 2023 | 319.96 | 322.74 | 316.98 | 321.95 | 1,820,272 | +1.83(+0.57%) |
Apr 12, 2023 | 321.55 | 321.89 | 317.15 | 320.12 | 1,920,838 | +2.78(+0.88%) |
Apr 11, 2023 | 316.06 | 319.11 | 313.75 | 317.34 | 1,607,285 | +2.34(+0.74%) |
Apr 10, 2023 | 312.52 | 315.03 | 311.46 | 315.00 | 1,149,548 | +2.48(+0.79%) |
Apr 06, 2023 | 310.56 | 313.32 | 310.17 | 312.52 | 1,352,450 | +0.84(+0.27%) |
Apr 05, 2023 | 309.82 | 312.21 | 309.58 | 311.68 | 1,371,227 | -1.09(-0.35%) |
Apr 04, 2023 | 316.80 | 316.85 | 310.31 | 312.76 | 1,585,048 | -3.75(-1.19%) |
Apr 03, 2023 | 316.14 | 318.90 | 313.25 | 316.51 | 1,865,996 | -0.57(-0.18%) |
Mar 31, 2023 | 313.56 | 317.30 | 312.54 | 317.08 | 2,353,226 | +5.79(+1.86%) |
Mar 30, 2023 | 314.61 | 314.91 | 310.08 | 311.30 | 1,502,487 | +0.41(+0.13%) |
Mar 29, 2023 | 312.62 | 312.82 | 308.91 | 310.89 | 1,522,301 | +2.21(+0.72%) |
Mar 28, 2023 | 309.31 | 310.78 | 306.43 | 308.68 | 1,263,089 | -0.09(-0.03%) |
Mar 27, 2023 | 308.86 | 311.06 | 307.45 | 308.77 | 2,372,030 | +5.78(+1.91%) |
Mar 24, 2023 | 300.64 | 303.16 | 296.00 | 302.99 | 2,534,874 | -2.21(-0.72%) |
Mar 23, 2023 | 305.55 | 311.51 | 303.06 | 305.20 | 2,666,615 | +1.14(+0.38%) |
Mar 22, 2023 | 307.56 | 312.35 | 303.88 | 304.06 | 2,584,644 | -3.50(-1.14%) |
Mar 21, 2023 | 307.88 | 310.50 | 305.69 | 307.56 | 3,343,357 | +7.51(+2.50%) |
Mar 20, 2023 | 297.38 | 302.63 | 296.87 | 300.04 | 4,081,459 | +5.81(+1.97%) |
Mar 17, 2023 | 300.59 | 300.89 | 292.62 | 294.24 | 6,571,174 | -11.20(-3.67%) |
Mar 16, 2023 | 299.53 | 308.56 | 295.57 | 305.43 | 4,539,921 | +2.81(+0.93%) |
Mar 15, 2023 | 301.25 | 302.93 | 295.08 | 302.62 | 6,803,285 | -9.65(-3.09%) |
Mar 14, 2023 | 314.82 | 316.38 | 309.17 | 312.28 | 3,904,938 | +6.44(+2.10%) |
Mar 13, 2023 | 309.87 | 316.12 | 304.90 | 305.84 | 5,838,460 | -11.79(-3.71%) |
Mar 10, 2023 | 328.48 | 329.51 | 316.04 | 317.63 | 4,703,976 | -13.98(-4.22%) |
Mar 09, 2023 | 338.50 | 343.43 | 330.60 | 331.61 | 3,276,842 | -6.98(-2.06%) |
Mar 08, 2023 | 335.58 | 338.97 | 334.59 | 338.58 | 1,631,692 | +3.11(+0.93%) |
Mar 07, 2023 | 344.65 | 345.28 | 335.03 | 335.47 | 2,112,731 | -10.63(-3.07%) |
Mar 06, 2023 | 347.09 | 347.86 | 342.89 | 346.11 | 1,664,766 | -0.04(-0.01%) |
Mar 03, 2023 | 339.89 | 346.81 | 338.85 | 346.14 | 2,472,104 | +7.75(+2.29%) |
Mar 02, 2023 | 333.45 | 339.06 | 330.05 | 338.40 | 3,362,829 | +2.78(+0.83%) |