Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 279.32 | 279.79 | 272.01 | 273.65 | 1,498,603 | -8.05(-2.86%) |
May 30, 2023 | 282.83 | 285.48 | 279.27 | 281.70 | 783,815 | +0.55(+0.20%) |
May 26, 2023 | 270.26 | 281.77 | 269.79 | 281.15 | 921,380 | +12.57(+4.68%) |
May 25, 2023 | 267.65 | 270.60 | 265.02 | 268.58 | 726,978 | +3.15(+1.19%) |
May 24, 2023 | 272.08 | 272.73 | 264.55 | 265.42 | 587,564 | -8.09(-2.96%) |
May 23, 2023 | 275.07 | 276.87 | 272.75 | 273.52 | 939,741 | -3.94(-1.42%) |
May 22, 2023 | 276.60 | 278.73 | 274.21 | 277.46 | 572,628 | +1.14(+0.41%) |
May 19, 2023 | 279.02 | 279.19 | 273.27 | 276.32 | 698,868 | +0.20(+0.07%) |
May 18, 2023 | 270.65 | 276.51 | 269.10 | 276.12 | 753,375 | +6.37(+2.36%) |
May 17, 2023 | 267.84 | 271.15 | 266.50 | 269.76 | 479,031 | +4.57(+1.72%) |
May 16, 2023 | 266.60 | 268.11 | 264.10 | 265.19 | 513,687 | -4.09(-1.52%) |
May 15, 2023 | 267.93 | 270.77 | 266.06 | 269.27 | 518,696 | +2.24(+0.84%) |
May 12, 2023 | 266.58 | 267.25 | 263.66 | 267.04 | 877,044 | +2.51(+0.95%) |
May 11, 2023 | 261.65 | 264.73 | 260.75 | 264.53 | 943,436 | +0.39(+0.15%) |
May 10, 2023 | 268.94 | 271.94 | 261.82 | 264.14 | 1,271,067 | -7.50(-2.76%) |
May 09, 2023 | 273.56 | 276.54 | 271.53 | 271.64 | 615,548 | -3.27(-1.19%) |
May 08, 2023 | 278.61 | 279.51 | 272.99 | 274.91 | 430,569 | -2.27(-0.82%) |
May 05, 2023 | 276.38 | 277.24 | 272.96 | 277.18 | 461,886 | +4.13(+1.51%) |
May 04, 2023 | 270.80 | 274.67 | 269.21 | 273.05 | 799,845 | +0.56(+0.20%) |
May 03, 2023 | 273.36 | 277.33 | 271.93 | 272.49 | 690,022 | -0.38(-0.14%) |
May 02, 2023 | 275.44 | 276.32 | 269.43 | 272.87 | 772,818 | -3.55(-1.28%) |
May 01, 2023 | 277.76 | 279.91 | 274.50 | 276.42 | 821,306 | -0.74(-0.27%) |
Apr 28, 2023 | 278.72 | 281.15 | 275.43 | 277.17 | 868,724 | -0.21(-0.07%) |
Apr 27, 2023 | 277.56 | 277.56 | 264.34 | 277.37 | 2,129,051 | +12.70(+4.80%) |
Apr 26, 2023 | 266.69 | 269.54 | 263.87 | 264.67 | 952,091 | -4.21(-1.56%) |
Apr 25, 2023 | 270.07 | 273.42 | 268.49 | 268.87 | 728,383 | -1.12(-0.42%) |
Apr 24, 2023 | 268.95 | 271.28 | 268.95 | 270.00 | 561,119 | +0.62(+0.23%) |
Apr 21, 2023 | 269.15 | 270.92 | 267.65 | 269.38 | 736,081 | +1.58(+0.59%) |
Apr 20, 2023 | 265.56 | 268.89 | 264.99 | 267.80 | 538,186 | -0.48(-0.18%) |
Apr 19, 2023 | 268.64 | 269.49 | 266.69 | 268.28 | 563,819 | -2.48(-0.92%) |
Apr 18, 2023 | 273.49 | 274.92 | 269.90 | 270.76 | 531,014 | -0.96(-0.35%) |
Apr 17, 2023 | 271.69 | 273.43 | 269.96 | 271.72 | 565,196 | +0.53(+0.19%) |
Apr 14, 2023 | 271.72 | 274.98 | 269.24 | 271.19 | 681,051 | -0.79(-0.29%) |
Apr 13, 2023 | 274.06 | 274.44 | 266.35 | 271.98 | 939,992 | -2.94(-1.07%) |
Apr 12, 2023 | 275.60 | 276.39 | 272.23 | 274.93 | 966,132 | +2.54(+0.93%) |
Apr 11, 2023 | 269.76 | 272.61 | 269.26 | 272.38 | 624,345 | +3.22(+1.20%) |
Apr 10, 2023 | 265.10 | 269.20 | 264.27 | 269.17 | 470,831 | +3.01(+1.13%) |
Apr 06, 2023 | 266.18 | 268.44 | 264.97 | 266.15 | 564,207 | -1.00(-0.37%) |
Apr 05, 2023 | 270.32 | 271.92 | 266.61 | 267.15 | 807,830 | -5.47(-2.01%) |
Apr 04, 2023 | 285.47 | 286.68 | 271.02 | 272.62 | 767,951 | -12.25(-4.30%) |
Apr 03, 2023 | 284.75 | 287.62 | 282.46 | 284.87 | 745,991 | -2.11(-0.74%) |
Mar 31, 2023 | 282.74 | 287.23 | 282.31 | 286.98 | 608,162 | +5.79(+2.06%) |
Mar 30, 2023 | 280.68 | 281.52 | 280.13 | 281.19 | 440,169 | +2.93(+1.05%) |
Mar 29, 2023 | 275.77 | 279.34 | 275.31 | 278.27 | 590,282 | +5.63(+2.07%) |
Mar 28, 2023 | 272.54 | 274.00 | 271.38 | 272.64 | 637,278 | +0.37(+0.14%) |
Mar 27, 2023 | 273.70 | 274.59 | 269.96 | 272.27 | 585,510 | +0.78(+0.29%) |
Mar 24, 2023 | 269.02 | 271.88 | 265.11 | 271.48 | 662,245 | -0.80(-0.29%) |
Mar 23, 2023 | 274.03 | 278.89 | 270.28 | 272.29 | 653,720 | +0.77(+0.28%) |
Mar 22, 2023 | 277.76 | 279.50 | 271.35 | 271.51 | 794,410 | -5.41(-1.95%) |
Mar 21, 2023 | 277.01 | 279.60 | 275.16 | 276.92 | 842,704 | +4.72(+1.74%) |
Mar 20, 2023 | 268.78 | 272.88 | 268.11 | 272.20 | 703,185 | +5.50(+2.06%) |
Mar 17, 2023 | 271.83 | 272.17 | 264.47 | 266.70 | 1,303,177 | -9.10(-3.30%) |
Mar 16, 2023 | 268.47 | 276.80 | 266.74 | 275.81 | 999,415 | +5.24(+1.94%) |
Mar 15, 2023 | 283.03 | 283.58 | 265.46 | 270.56 | 1,150,729 | -17.25(-5.99%) |
Mar 14, 2023 | 286.18 | 291.17 | 284.14 | 287.81 | 812,550 | +8.11(+2.90%) |
Mar 13, 2023 | 278.49 | 282.23 | 276.29 | 279.71 | 1,008,097 | -2.99(-1.06%) |
Mar 10, 2023 | 291.31 | 291.31 | 280.61 | 282.70 | 564,665 | -9.63(-3.30%) |
Mar 09, 2023 | 297.77 | 302.54 | 291.74 | 292.33 | 790,370 | -3.31(-1.12%) |
Mar 08, 2023 | 293.27 | 296.41 | 292.59 | 295.64 | 600,629 | +2.90(+0.99%) |
Mar 07, 2023 | 298.84 | 299.24 | 292.21 | 292.74 | 562,012 | -6.09(-2.04%) |
Mar 06, 2023 | 296.77 | 300.51 | 296.56 | 298.83 | 635,975 | +2.90(+0.98%) |
Mar 03, 2023 | 291.09 | 296.52 | 290.10 | 295.92 | 736,260 | +5.92(+2.04%) |
Mar 02, 2023 | 285.25 | 291.14 | 283.71 | 290.01 | 495,119 | +3.80(+1.33%) |