Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 274.87 | 278.09 | 270.48 | 277.39 | 1,160,792 | +0.31(+0.11%) |
May 30, 2023 | 283.68 | 284.71 | 276.64 | 277.08 | 438,129 | -1.12(-0.40%) |
May 26, 2023 | 277.86 | 282.34 | 277.32 | 278.20 | 370,308 | +2.28(+0.83%) |
May 25, 2023 | 280.94 | 281.45 | 274.54 | 275.92 | 522,920 | -1.80(-0.65%) |
May 24, 2023 | 278.22 | 280.12 | 276.02 | 277.71 | 328,987 | -3.10(-1.10%) |
May 23, 2023 | 282.84 | 285.34 | 279.30 | 280.81 | 926,509 | -5.17(-1.81%) |
May 22, 2023 | 283.04 | 292.23 | 282.46 | 285.98 | 568,649 | +3.80(+1.35%) |
May 19, 2023 | 280.53 | 283.57 | 279.80 | 282.19 | 616,304 | +3.07(+1.10%) |
May 18, 2023 | 271.52 | 280.04 | 270.57 | 279.11 | 602,509 | +9.34(+3.46%) |
May 17, 2023 | 264.22 | 270.27 | 262.17 | 269.77 | 569,974 | +7.44(+2.83%) |
May 16, 2023 | 267.07 | 268.09 | 261.80 | 262.34 | 362,488 | -6.36(-2.37%) |
May 15, 2023 | 264.97 | 270.59 | 264.02 | 268.70 | 570,134 | +3.17(+1.20%) |
May 12, 2023 | 262.35 | 265.96 | 259.20 | 265.52 | 511,748 | +3.17(+1.21%) |
May 11, 2023 | 270.09 | 270.41 | 260.26 | 262.36 | 847,717 | -7.78(-2.88%) |
May 10, 2023 | 269.45 | 271.94 | 266.15 | 270.14 | 569,388 | +4.39(+1.65%) |
May 09, 2023 | 268.86 | 271.15 | 265.69 | 265.75 | 687,801 | -5.58(-2.06%) |
May 08, 2023 | 269.16 | 272.48 | 267.17 | 271.33 | 746,936 | +1.73(+0.64%) |
May 05, 2023 | 278.06 | 279.98 | 264.68 | 269.60 | 1,318,879 | -7.28(-2.63%) |
May 04, 2023 | 293.73 | 300.70 | 276.39 | 276.88 | 1,115,953 | -13.56(-4.67%) |
May 03, 2023 | 287.91 | 297.36 | 286.77 | 290.43 | 1,510,442 | +4.90(+1.71%) |
May 02, 2023 | 292.76 | 292.76 | 281.71 | 285.54 | 992,792 | -8.70(-2.96%) |
May 01, 2023 | 287.14 | 297.20 | 284.89 | 294.24 | 677,403 | +7.10(+2.47%) |
Apr 28, 2023 | 283.28 | 290.28 | 278.69 | 287.14 | 954,847 | +1.45(+0.51%) |
Apr 27, 2023 | 284.51 | 286.92 | 281.43 | 285.69 | 376,096 | +3.16(+1.12%) |
Apr 26, 2023 | 289.16 | 289.74 | 280.47 | 282.52 | 415,419 | -2.98(-1.04%) |
Apr 25, 2023 | 292.05 | 294.05 | 285.31 | 285.50 | 440,034 | -9.72(-3.29%) |
Apr 24, 2023 | 298.23 | 298.53 | 290.07 | 295.22 | 322,172 | -1.99(-0.67%) |
Apr 21, 2023 | 298.24 | 298.91 | 295.29 | 297.21 | 303,966 | +0.72(+0.24%) |
Apr 20, 2023 | 298.44 | 299.57 | 295.03 | 296.48 | 395,246 | -5.08(-1.69%) |
Apr 19, 2023 | 300.31 | 302.69 | 299.56 | 301.57 | 308,599 | -0.30(-0.10%) |
Apr 18, 2023 | 308.68 | 308.68 | 298.68 | 301.86 | 366,758 | -1.97(-0.65%) |
Apr 17, 2023 | 300.37 | 305.05 | 298.66 | 303.83 | 351,735 | +4.06(+1.35%) |
Apr 14, 2023 | 297.19 | 301.40 | 292.39 | 299.78 | 470,366 | +0.22(+0.07%) |
Apr 13, 2023 | 292.73 | 300.39 | 292.73 | 299.56 | 425,169 | +8.62(+2.96%) |
Apr 12, 2023 | 296.28 | 299.97 | 290.62 | 290.94 | 332,311 | -1.68(-0.57%) |
Apr 11, 2023 | 289.38 | 295.28 | 288.39 | 292.62 | 415,235 | +1.51(+0.52%) |
Apr 10, 2023 | 283.33 | 292.53 | 280.62 | 291.11 | 418,247 | +4.88(+1.70%) |
Apr 06, 2023 | 280.34 | 286.69 | 275.45 | 286.23 | 521,594 | +3.81(+1.35%) |
Apr 05, 2023 | 287.76 | 290.00 | 278.24 | 282.42 | 488,498 | -7.10(-2.45%) |
Apr 04, 2023 | 297.27 | 297.40 | 287.89 | 289.52 | 367,756 | -5.77(-1.96%) |
Apr 03, 2023 | 297.07 | 298.60 | 290.72 | 295.30 | 397,785 | -5.33(-1.77%) |
Mar 31, 2023 | 294.58 | 302.69 | 293.80 | 300.63 | 539,117 | +7.63(+2.61%) |
Mar 30, 2023 | 289.24 | 300.38 | 288.92 | 292.99 | 942,149 | +10.31(+3.65%) |
Mar 29, 2023 | 273.65 | 282.96 | 271.49 | 282.69 | 520,775 | +12.70(+4.70%) |
Mar 28, 2023 | 268.78 | 270.88 | 267.08 | 269.99 | 298,556 | +0.54(+0.20%) |
Mar 27, 2023 | 270.33 | 274.47 | 267.88 | 269.45 | 306,339 | +0.91(+0.34%) |
Mar 24, 2023 | 269.70 | 269.79 | 265.02 | 268.54 | 316,720 | -0.75(-0.28%) |
Mar 23, 2023 | 266.50 | 271.03 | 264.19 | 269.29 | 453,433 | +5.41(+2.05%) |
Mar 22, 2023 | 273.33 | 273.46 | 263.66 | 263.88 | 338,300 | -10.38(-3.79%) |
Mar 21, 2023 | 268.30 | 274.92 | 267.50 | 274.26 | 550,009 | +6.90(+2.58%) |
Mar 20, 2023 | 271.74 | 272.70 | 266.01 | 267.36 | 519,888 | -6.50(-2.37%) |
Mar 17, 2023 | 276.67 | 280.03 | 272.02 | 273.86 | 651,602 | -3.09(-1.11%) |
Mar 16, 2023 | 274.88 | 278.92 | 270.83 | 276.94 | 413,088 | +2.16(+0.78%) |
Mar 15, 2023 | 274.26 | 278.53 | 272.37 | 274.79 | 380,554 | -2.60(-0.94%) |
Mar 14, 2023 | 277.38 | 280.25 | 272.68 | 277.39 | 371,629 | +5.90(+2.17%) |
Mar 13, 2023 | 267.71 | 277.33 | 262.71 | 271.49 | 708,565 | +1.25(+0.46%) |
Mar 10, 2023 | 281.15 | 281.58 | 266.68 | 270.24 | 711,986 | -12.33(-4.36%) |
Mar 09, 2023 | 283.90 | 290.09 | 281.83 | 282.57 | 446,922 | -3.05(-1.07%) |
Mar 08, 2023 | 283.39 | 286.41 | 281.68 | 285.62 | 373,675 | +1.42(+0.50%) |
Mar 07, 2023 | 289.69 | 291.63 | 284.19 | 284.20 | 340,249 | -5.27(-1.82%) |
Mar 06, 2023 | 291.52 | 295.83 | 289.20 | 289.47 | 469,124 | +1.18(+0.41%) |
Mar 03, 2023 | 285.56 | 289.75 | 285.35 | 288.30 | 786,527 | +4.15(+1.46%) |
Mar 02, 2023 | 280.24 | 286.29 | 279.57 | 284.14 | 469,544 | +2.80(+0.99%) |