Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 05, 2023 | 287.60 | 288.86 | 286.99 | 288.40 | 11,254 | +0.98(+0.34%) |
Jun 02, 2023 | 285.37 | 287.47 | 285.30 | 287.42 | 3,415 | +4.02(+1.42%) |
Jun 01, 2023 | 281.82 | 283.69 | 281.32 | 283.40 | 11,415 | +2.53(+0.90%) |
May 31, 2023 | 279.48 | 281.37 | 277.88 | 280.87 | 7,027 | +1.69(+0.60%) |
May 30, 2023 | 280.59 | 281.60 | 279.05 | 279.18 | 8,182 | -2.35(-0.83%) |
May 26, 2023 | 283.17 | 283.17 | 281.14 | 281.53 | 6,499 | -0.23(-0.08%) |
May 25, 2023 | 283.74 | 284.33 | 279.97 | 281.76 | 11,007 | -3.16(-1.11%) |
May 24, 2023 | 286.96 | 286.96 | 283.95 | 284.92 | 9,046 | -2.57(-0.89%) |
May 23, 2023 | 291.02 | 291.02 | 287.46 | 287.49 | 5,181 | -4.44(-1.52%) |
May 22, 2023 | 291.04 | 293.01 | 291.04 | 291.93 | 8,781 | +0.66(+0.23%) |
May 19, 2023 | 291.10 | 293.08 | 290.58 | 291.27 | 5,848 | +0.85(+0.29%) |
May 18, 2023 | 290.24 | 290.42 | 288.10 | 290.42 | 12,578 | +0.10(+0.04%) |
May 17, 2023 | 288.33 | 290.32 | 288.33 | 290.32 | 3,122 | +0.37(+0.13%) |
May 16, 2023 | 292.93 | 292.93 | 286.40 | 289.95 | 22,229 | -2.53(-0.86%) |
May 15, 2023 | 291.71 | 292.48 | 291.34 | 292.48 | 4,021 | +0.35(+0.12%) |
May 12, 2023 | 292.65 | 293.80 | 290.97 | 292.13 | 11,227 | -0.33(-0.11%) |
May 11, 2023 | 292.08 | 293.10 | 291.86 | 292.46 | 3,810 | -0.76(-0.26%) |
May 10, 2023 | 294.21 | 294.21 | 292.03 | 293.22 | 4,047 | +0.65(+0.22%) |
May 09, 2023 | 293.88 | 294.74 | 292.57 | 292.57 | 9,199 | -2.14(-0.72%) |
May 08, 2023 | 294.64 | 294.71 | 294.21 | 294.71 | 7,983 | -1.66(-0.56%) |
May 05, 2023 | 296.21 | 297.02 | 295.00 | 296.37 | 6,814 | +2.44(+0.83%) |
May 04, 2023 | 294.01 | 294.72 | 293.30 | 293.93 | 9,312 | -3.07(-1.03%) |
May 03, 2023 | 299.10 | 299.93 | 297.00 | 297.00 | 4,743 | -0.70(-0.24%) |
May 02, 2023 | 300.14 | 300.14 | 296.04 | 297.71 | 7,201 | -2.86(-0.95%) |
May 01, 2023 | 300.19 | 301.43 | 300.19 | 300.57 | 6,857 | +1.16(+0.39%) |
Apr 28, 2023 | 294.85 | 300.04 | 294.85 | 299.41 | 4,979 | +3.24(+1.09%) |
Apr 27, 2023 | 295.32 | 296.23 | 292.63 | 296.17 | 7,343 | +1.66(+0.56%) |
Apr 26, 2023 | 295.41 | 295.41 | 293.80 | 294.51 | 6,151 | -2.04(-0.69%) |
Apr 25, 2023 | 302.12 | 302.12 | 296.28 | 296.56 | 10,191 | -5.85(-1.93%) |
Apr 24, 2023 | 300.98 | 302.43 | 300.98 | 302.41 | 6,088 | +2.00(+0.67%) |
Apr 21, 2023 | 300.67 | 300.67 | 299.57 | 300.40 | 22,300 | +2.81(+0.94%) |
Apr 20, 2023 | 297.44 | 298.49 | 296.69 | 297.59 | 4,687 | -2.01(-0.67%) |
Apr 19, 2023 | 296.66 | 299.71 | 296.66 | 299.60 | 8,033 | +1.64(+0.55%) |
Apr 18, 2023 | 299.98 | 299.98 | 297.21 | 297.96 | 19,278 | -1.44(-0.48%) |
Apr 17, 2023 | 299.56 | 299.56 | 298.30 | 299.40 | 6,575 | +0.13(+0.04%) |
Apr 14, 2023 | 301.36 | 301.39 | 298.41 | 299.26 | 8,150 | -2.91(-0.96%) |
Apr 13, 2023 | 299.40 | 302.21 | 299.40 | 302.18 | 5,899 | +4.23(+1.42%) |
Apr 12, 2023 | 300.48 | 300.48 | 297.67 | 297.95 | 8,096 | -0.43(-0.15%) |
Apr 11, 2023 | 297.88 | 298.60 | 297.83 | 298.38 | 6,583 | +1.64(+0.55%) |
Apr 10, 2023 | 295.38 | 296.74 | 294.47 | 296.74 | 5,567 | +0.36(+0.12%) |
Apr 06, 2023 | 296.63 | 296.94 | 294.88 | 296.38 | 6,671 | +0.52(+0.18%) |
Apr 05, 2023 | 293.44 | 295.88 | 292.86 | 295.86 | 14,454 | +3.48(+1.19%) |
Apr 04, 2023 | 292.28 | 293.79 | 292.06 | 292.38 | 5,714 | -0.31(-0.10%) |
Apr 03, 2023 | 291.18 | 292.69 | 290.71 | 292.69 | 11,164 | +1.00(+0.34%) |
Mar 31, 2023 | 288.20 | 291.68 | 288.20 | 291.68 | 4,759 | +3.95(+1.37%) |
Mar 30, 2023 | 287.20 | 288.70 | 286.96 | 287.73 | 4,719 | +1.81(+0.63%) |
Mar 29, 2023 | 286.76 | 286.76 | 284.78 | 285.92 | 4,515 | +1.84(+0.65%) |
Mar 28, 2023 | 284.16 | 286.10 | 283.33 | 284.08 | 5,918 | -1.21(-0.43%) |
Mar 27, 2023 | 284.75 | 286.88 | 284.75 | 285.29 | 14,905 | +1.88(+0.66%) |
Mar 24, 2023 | 280.58 | 283.43 | 278.03 | 283.41 | 3,919 | +3.22(+1.15%) |
Mar 23, 2023 | 283.21 | 283.81 | 278.49 | 280.20 | 12,374 | -1.16(-0.41%) |
Mar 22, 2023 | 287.24 | 287.24 | 281.36 | 281.36 | 17,468 | -5.23(-1.83%) |
Mar 21, 2023 | 285.58 | 286.67 | 284.03 | 286.59 | 7,506 | +3.49(+1.23%) |
Mar 20, 2023 | 279.41 | 283.36 | 279.41 | 283.10 | 8,148 | +3.22(+1.15%) |
Mar 17, 2023 | 280.14 | 280.14 | 279.36 | 279.88 | 2,422 | -3.65(-1.29%) |
Mar 16, 2023 | 279.41 | 284.05 | 278.20 | 283.53 | 34,314 | +3.09(+1.10%) |
Mar 15, 2023 | 277.79 | 280.43 | 277.17 | 280.43 | 7,922 | -1.63(-0.58%) |
Mar 14, 2023 | 282.77 | 282.77 | 280.14 | 282.06 | 4,500 | +3.05(+1.09%) |
Mar 13, 2023 | 274.51 | 281.40 | 274.51 | 279.01 | 26,069 | +2.58(+0.93%) |
Mar 10, 2023 | 280.78 | 280.78 | 275.79 | 276.43 | 5,394 | -4.17(-1.49%) |
Mar 09, 2023 | 284.19 | 285.79 | 280.27 | 280.60 | 29,273 | -3.25(-1.15%) |
Mar 08, 2023 | 285.96 | 285.96 | 283.10 | 283.85 | 13,087 | -1.11(-0.39%) |
Mar 07, 2023 | 289.84 | 289.84 | 284.97 | 284.97 | 14,185 | -5.25(-1.81%) |
Mar 06, 2023 | 292.07 | 292.65 | 290.14 | 290.22 | 6,317 | -2.28(-0.78%) |
Mar 03, 2023 | 289.92 | 292.50 | 289.24 | 292.50 | 3,449 | +4.84(+1.68%) |
Mar 02, 2023 | 283.53 | 287.76 | 283.53 | 287.65 | 4,416 | +2.48(+0.87%) |
Mar 01, 2023 | 284.56 | 285.21 | 283.83 | 285.18 | 18,771 | -0.89(-0.31%) |
Feb 28, 2023 | 285.56 | 287.26 | 285.56 | 286.06 | 7,564 | -0.40(-0.14%) |
Feb 27, 2023 | 288.01 | 290.42 | 286.09 | 286.46 | 12,733 | -0.50(-0.17%) |
Feb 24, 2023 | 289.76 | 289.76 | 286.00 | 286.96 | 27,766 | -4.06(-1.40%) |
Feb 23, 2023 | 290.49 | 291.48 | 288.76 | 291.02 | 16,714 | +1.15(+0.40%) |
Feb 22, 2023 | 291.69 | 291.76 | 289.50 | 289.87 | 5,466 | -1.57(-0.54%) |
Feb 21, 2023 | 296.68 | 296.68 | 291.10 | 291.44 | 7,836 | -5.20(-1.75%) |
Feb 17, 2023 | 293.79 | 296.67 | 293.79 | 296.64 | 4,425 | +1.02(+0.34%) |
Feb 16, 2023 | 297.68 | 297.68 | 294.93 | 295.62 | 3,628 | -2.41(-0.81%) |
Feb 15, 2023 | 296.87 | 298.08 | 296.58 | 298.03 | 3,560 | -0.41(-0.14%) |
Feb 14, 2023 | 299.04 | 299.04 | 296.41 | 298.43 | 4,966 | -0.60(-0.20%) |
Feb 13, 2023 | 295.65 | 299.04 | 295.65 | 299.04 | 5,497 | +3.24(+1.10%) |
Feb 10, 2023 | 295.74 | 296.06 | 295.07 | 295.80 | 14,992 | +1.18(+0.40%) |
Feb 09, 2023 | 300.05 | 300.40 | 294.49 | 294.62 | 5,772 | -4.73(-1.58%) |
Feb 08, 2023 | 300.24 | 301.41 | 299.23 | 299.35 | 8,954 | -2.43(-0.81%) |
Feb 07, 2023 | 298.25 | 301.78 | 296.95 | 301.77 | 20,619 | +3.43(+1.15%) |
Feb 06, 2023 | 300.04 | 300.43 | 298.25 | 298.35 | 8,092 | -1.81(-0.60%) |
Feb 03, 2023 | 301.82 | 302.60 | 299.90 | 300.15 | 8,043 | -3.23(-1.06%) |
Feb 02, 2023 | 300.44 | 303.62 | 300.44 | 303.38 | 29,333 | +3.51(+1.17%) |