Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 310.31 | 314.23 | 308.12 | 314.11 | 2,885,880 | +3.31(+1.07%) |
May 30, 2023 | 312.48 | 316.82 | 310.24 | 310.80 | 704,141 | +0.54(+0.17%) |
May 26, 2023 | 307.06 | 310.56 | 306.34 | 310.26 | 771,084 | +3.30(+1.08%) |
May 25, 2023 | 307.82 | 308.28 | 305.79 | 306.96 | 547,833 | +0.63(+0.21%) |
May 24, 2023 | 308.25 | 309.21 | 305.57 | 306.33 | 645,584 | -3.73(-1.20%) |
May 23, 2023 | 315.58 | 317.14 | 309.12 | 310.06 | 701,988 | -8.51(-2.67%) |
May 22, 2023 | 312.17 | 319.40 | 312.17 | 318.57 | 706,298 | +6.29(+2.02%) |
May 19, 2023 | 312.34 | 315.18 | 310.23 | 312.27 | 595,035 | +0.87(+0.28%) |
May 18, 2023 | 306.25 | 311.62 | 305.31 | 311.40 | 456,353 | +5.39(+1.76%) |
May 17, 2023 | 306.46 | 307.86 | 303.27 | 306.01 | 886,110 | +2.03(+0.67%) |
May 16, 2023 | 306.37 | 307.36 | 303.59 | 303.98 | 881,465 | -3.61(-1.17%) |
May 15, 2023 | 307.41 | 310.53 | 306.41 | 307.59 | 733,260 | +1.35(+0.44%) |
May 12, 2023 | 306.56 | 307.82 | 304.45 | 306.24 | 637,644 | +0.75(+0.25%) |
May 11, 2023 | 307.62 | 307.87 | 305.14 | 305.49 | 855,763 | -1.61(-0.52%) |
May 10, 2023 | 305.30 | 307.50 | 303.68 | 307.10 | 1,084,223 | +4.60(+1.52%) |
May 09, 2023 | 301.21 | 303.93 | 300.69 | 302.50 | 591,155 | -0.01(-0.00%) |
May 08, 2023 | 302.30 | 303.18 | 300.70 | 302.51 | 499,764 | +1.28(+0.43%) |
May 05, 2023 | 299.96 | 302.24 | 299.60 | 301.23 | 883,600 | +4.94(+1.67%) |
May 04, 2023 | 296.02 | 297.97 | 293.13 | 296.29 | 957,912 | -0.57(-0.19%) |
May 03, 2023 | 303.59 | 305.56 | 296.58 | 296.86 | 708,152 | -5.48(-1.81%) |
May 02, 2023 | 307.22 | 307.67 | 300.67 | 302.34 | 605,228 | -7.43(-2.40%) |
May 01, 2023 | 308.73 | 311.43 | 308.42 | 309.77 | 566,927 | +0.16(+0.05%) |
Apr 28, 2023 | 307.65 | 309.91 | 305.56 | 309.61 | 584,876 | +1.70(+0.55%) |
Apr 27, 2023 | 304.78 | 308.74 | 302.02 | 307.91 | 738,375 | +6.41(+2.13%) |
Apr 26, 2023 | 303.29 | 305.34 | 300.54 | 301.50 | 1,013,589 | -1.51(-0.50%) |
Apr 25, 2023 | 303.31 | 313.00 | 301.92 | 303.01 | 1,155,063 | +3.76(+1.26%) |
Apr 24, 2023 | 300.82 | 301.23 | 297.27 | 299.26 | 756,795 | -0.93(-0.31%) |
Apr 21, 2023 | 300.54 | 300.59 | 296.47 | 300.19 | 528,156 | +0.85(+0.28%) |
Apr 20, 2023 | 296.84 | 300.96 | 296.84 | 299.34 | 611,310 | -0.40(-0.14%) |
Apr 19, 2023 | 300.30 | 302.23 | 299.25 | 299.74 | 744,494 | -2.17(-0.72%) |
Apr 18, 2023 | 301.41 | 302.25 | 298.89 | 301.91 | 639,387 | +1.95(+0.65%) |
Apr 17, 2023 | 297.77 | 300.66 | 296.44 | 299.96 | 451,610 | +1.03(+0.34%) |
Apr 14, 2023 | 300.44 | 302.64 | 297.47 | 298.93 | 526,103 | -1.56(-0.52%) |
Apr 13, 2023 | 296.01 | 300.60 | 294.30 | 300.49 | 627,370 | +5.66(+1.92%) |
Apr 12, 2023 | 299.26 | 300.42 | 294.44 | 294.84 | 794,868 | -1.13(-0.38%) |
Apr 11, 2023 | 293.48 | 296.84 | 293.48 | 295.96 | 419,741 | +3.62(+1.24%) |
Apr 10, 2023 | 291.77 | 293.44 | 287.72 | 292.35 | 498,187 | -2.93(-0.99%) |
Apr 06, 2023 | 298.63 | 299.44 | 292.84 | 295.27 | 570,855 | -4.18(-1.40%) |
Apr 05, 2023 | 299.83 | 300.63 | 296.91 | 299.45 | 590,791 | -1.08(-0.36%) |
Apr 04, 2023 | 302.54 | 306.81 | 299.00 | 300.53 | 751,778 | -0.36(-0.12%) |
Apr 03, 2023 | 300.75 | 302.40 | 297.85 | 300.89 | 948,115 | -1.70(-0.56%) |
Mar 31, 2023 | 299.76 | 302.78 | 297.62 | 302.59 | 648,775 | +5.02(+1.69%) |
Mar 30, 2023 | 299.20 | 300.55 | 295.57 | 297.57 | 453,747 | +1.37(+0.46%) |
Mar 29, 2023 | 294.26 | 296.63 | 293.30 | 296.19 | 522,994 | +5.50(+1.89%) |
Mar 28, 2023 | 289.78 | 291.49 | 288.73 | 290.69 | 546,767 | +0.80(+0.28%) |
Mar 27, 2023 | 293.10 | 293.32 | 288.33 | 289.89 | 711,373 | +0.44(+0.15%) |
Mar 24, 2023 | 284.17 | 290.11 | 281.93 | 289.45 | 575,582 | +2.33(+0.81%) |
Mar 23, 2023 | 287.53 | 290.91 | 285.57 | 287.12 | 684,021 | -0.45(-0.16%) |
Mar 22, 2023 | 293.32 | 297.21 | 287.51 | 287.57 | 853,567 | -6.19(-2.11%) |
Mar 21, 2023 | 292.06 | 295.27 | 290.51 | 293.76 | 785,065 | +5.59(+1.94%) |
Mar 20, 2023 | 292.04 | 292.04 | 285.20 | 288.17 | 962,771 | -2.78(-0.95%) |
Mar 17, 2023 | 292.94 | 296.39 | 287.79 | 290.95 | 1,692,630 | -3.66(-1.24%) |
Mar 16, 2023 | 287.93 | 296.95 | 287.22 | 294.61 | 659,878 | +5.10(+1.76%) |
Mar 15, 2023 | 285.56 | 289.82 | 283.88 | 289.51 | 971,076 | -0.23(-0.08%) |
Mar 14, 2023 | 286.68 | 292.90 | 285.50 | 289.74 | 906,658 | +7.62(+2.70%) |
Mar 13, 2023 | 277.02 | 286.47 | 275.11 | 282.11 | 1,532,355 | +0.22(+0.08%) |
Mar 10, 2023 | 292.36 | 293.16 | 280.71 | 281.89 | 1,175,233 | -9.85(-3.38%) |
Mar 09, 2023 | 292.38 | 299.55 | 290.26 | 291.74 | 1,137,479 | +0.92(+0.32%) |
Mar 08, 2023 | 290.06 | 292.42 | 288.08 | 290.82 | 865,952 | +0.62(+0.21%) |
Mar 07, 2023 | 300.35 | 300.66 | 289.46 | 290.20 | 816,075 | -9.88(-3.29%) |
Mar 06, 2023 | 295.39 | 300.79 | 295.30 | 300.08 | 898,599 | +4.81(+1.63%) |
Mar 03, 2023 | 289.94 | 296.03 | 288.92 | 295.27 | 716,933 | +8.19(+2.85%) |
Mar 02, 2023 | 281.95 | 287.35 | 281.61 | 287.08 | 763,768 | +1.05(+0.37%) |