Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 277.66 | 278.38 | 270.67 | 271.48 | 3,744,130 | -5.37(-1.94%) |
May 30, 2023 | 276.10 | 279.65 | 276.02 | 276.85 | 973,146 | +2.12(+0.77%) |
May 26, 2023 | 272.16 | 274.91 | 270.08 | 274.73 | 869,025 | +3.43(+1.26%) |
May 25, 2023 | 273.21 | 273.21 | 268.19 | 271.30 | 777,937 | -0.27(-0.10%) |
May 24, 2023 | 275.30 | 276.61 | 270.25 | 271.56 | 958,526 | -3.94(-1.43%) |
May 23, 2023 | 272.51 | 278.14 | 271.23 | 275.50 | 1,201,125 | +2.87(+1.05%) |
May 22, 2023 | 273.50 | 274.15 | 270.70 | 272.64 | 518,080 | -0.37(-0.14%) |
May 19, 2023 | 275.11 | 276.07 | 271.43 | 273.01 | 483,453 | +0.10(+0.04%) |
May 18, 2023 | 274.83 | 274.93 | 271.63 | 272.92 | 506,673 | -2.13(-0.77%) |
May 17, 2023 | 277.44 | 277.58 | 274.00 | 275.04 | 517,159 | -1.75(-0.63%) |
May 16, 2023 | 281.59 | 281.59 | 276.57 | 276.80 | 505,800 | -4.93(-1.75%) |
May 15, 2023 | 283.88 | 285.27 | 280.12 | 281.72 | 458,411 | -1.92(-0.68%) |
May 12, 2023 | 283.06 | 283.87 | 279.94 | 283.64 | 491,042 | +0.95(+0.34%) |
May 11, 2023 | 286.91 | 286.91 | 281.42 | 282.69 | 748,155 | -4.80(-1.67%) |
May 10, 2023 | 288.49 | 288.97 | 284.63 | 287.49 | 626,340 | +0.69(+0.24%) |
May 09, 2023 | 284.61 | 287.13 | 281.44 | 286.80 | 1,055,772 | +1.87(+0.66%) |
May 08, 2023 | 282.86 | 285.50 | 281.94 | 284.93 | 962,432 | +1.37(+0.48%) |
May 05, 2023 | 280.37 | 284.62 | 279.85 | 283.56 | 671,441 | +5.38(+1.93%) |
May 04, 2023 | 271.66 | 279.77 | 270.63 | 278.19 | 1,213,602 | +7.66(+2.83%) |
May 03, 2023 | 276.23 | 277.17 | 268.94 | 270.53 | 1,259,304 | -4.31(-1.57%) |
May 02, 2023 | 279.71 | 280.99 | 273.99 | 274.84 | 1,034,556 | -5.54(-1.98%) |
May 01, 2023 | 281.46 | 283.39 | 279.44 | 280.38 | 622,194 | -2.15(-0.76%) |
Apr 28, 2023 | 280.87 | 283.37 | 280.44 | 282.53 | 1,023,727 | +2.30(+0.82%) |
Apr 27, 2023 | 276.92 | 280.31 | 276.90 | 280.23 | 878,826 | +3.64(+1.32%) |
Apr 26, 2023 | 277.90 | 280.02 | 275.21 | 276.59 | 1,183,988 | -1.31(-0.47%) |
Apr 25, 2023 | 276.39 | 278.76 | 275.13 | 277.90 | 1,101,253 | +1.82(+0.66%) |
Apr 24, 2023 | 278.34 | 278.34 | 274.08 | 276.08 | 801,226 | -0.37(-0.14%) |
Apr 21, 2023 | 277.55 | 278.21 | 275.19 | 276.45 | 692,049 | +0.81(+0.30%) |
Apr 20, 2023 | 276.46 | 277.39 | 273.48 | 275.64 | 1,164,952 | -1.43(-0.52%) |
Apr 19, 2023 | 277.59 | 279.77 | 275.54 | 277.06 | 1,203,140 | -1.39(-0.50%) |
Apr 18, 2023 | 281.01 | 283.34 | 277.62 | 278.45 | 1,276,517 | -3.74(-1.32%) |
Apr 17, 2023 | 277.57 | 282.28 | 276.43 | 282.19 | 919,241 | +3.96(+1.42%) |
Apr 14, 2023 | 292.10 | 294.70 | 276.32 | 278.23 | 1,856,039 | -13.57(-4.65%) |
Apr 13, 2023 | 299.74 | 299.75 | 290.06 | 291.80 | 1,403,435 | -8.28(-2.76%) |
Apr 12, 2023 | 302.22 | 303.27 | 299.95 | 300.08 | 920,269 | -0.86(-0.29%) |
Apr 11, 2023 | 298.90 | 301.96 | 297.45 | 300.95 | 1,162,997 | +2.48(+0.83%) |
Apr 10, 2023 | 296.51 | 298.53 | 295.24 | 298.46 | 721,400 | +0.64(+0.22%) |
Apr 06, 2023 | 295.62 | 297.82 | 293.59 | 297.82 | 1,033,262 | +3.38(+1.15%) |
Apr 05, 2023 | 295.03 | 296.31 | 291.46 | 294.44 | 1,581,595 | -0.96(-0.32%) |
Apr 04, 2023 | 294.19 | 301.23 | 293.62 | 295.40 | 1,970,714 | +0.54(+0.18%) |
Apr 03, 2023 | 294.08 | 302.68 | 293.39 | 294.86 | 3,710,896 | +5.33(+1.84%) |
Mar 31, 2023 | 283.72 | 289.69 | 283.26 | 289.53 | 1,226,500 | +7.19(+2.55%) |
Mar 30, 2023 | 281.36 | 282.96 | 280.02 | 282.35 | 728,711 | +4.22(+1.52%) |
Mar 29, 2023 | 272.98 | 278.37 | 271.44 | 278.13 | 784,371 | +7.90(+2.92%) |
Mar 28, 2023 | 272.39 | 274.61 | 269.57 | 270.23 | 666,859 | -4.17(-1.52%) |
Mar 27, 2023 | 276.03 | 277.16 | 273.98 | 274.40 | 590,999 | -0.24(-0.09%) |
Mar 24, 2023 | 270.22 | 274.94 | 269.89 | 274.64 | 579,289 | +4.18(+1.54%) |
Mar 23, 2023 | 273.24 | 276.60 | 269.96 | 270.46 | 876,277 | -2.62(-0.96%) |
Mar 22, 2023 | 277.76 | 281.14 | 272.95 | 273.08 | 1,148,970 | -7.62(-2.71%) |
Mar 21, 2023 | 285.94 | 286.62 | 276.64 | 280.70 | 1,368,105 | -5.22(-1.83%) |
Mar 20, 2023 | 282.37 | 287.11 | 280.30 | 285.92 | 1,361,235 | +2.59(+0.91%) |
Mar 17, 2023 | 283.48 | 286.68 | 281.34 | 283.33 | 2,339,572 | +0.78(+0.27%) |
Mar 16, 2023 | 275.93 | 282.75 | 273.59 | 282.56 | 1,077,449 | +6.04(+2.18%) |
Mar 15, 2023 | 274.99 | 277.37 | 272.77 | 276.52 | 1,113,032 | +0.88(+0.32%) |
Mar 14, 2023 | 278.10 | 279.54 | 272.42 | 275.64 | 1,174,690 | +1.01(+0.37%) |
Mar 13, 2023 | 264.89 | 280.71 | 264.89 | 274.63 | 1,587,299 | +7.71(+2.89%) |
Mar 10, 2023 | 280.71 | 280.73 | 266.89 | 266.92 | 1,377,917 | -13.50(-4.82%) |
Mar 09, 2023 | 286.69 | 288.14 | 279.77 | 280.43 | 761,381 | -4.90(-1.72%) |
Mar 08, 2023 | 286.26 | 289.36 | 284.36 | 285.33 | 712,375 | -1.40(-0.49%) |
Mar 07, 2023 | 290.36 | 291.00 | 285.60 | 286.73 | 610,862 | -3.20(-1.10%) |
Mar 06, 2023 | 290.10 | 290.56 | 287.77 | 289.93 | 559,403 | +0.85(+0.30%) |
Mar 03, 2023 | 287.79 | 290.39 | 287.77 | 289.07 | 1,088,415 | +3.40(+1.19%) |
Mar 02, 2023 | 278.99 | 285.74 | 276.90 | 285.67 | 1,109,561 | +5.24(+1.87%) |