Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 286.46 | 286.71 | 281.51 | 284.96 | 485,051 | -0.69(-0.24%) |
May 30, 2023 | 290.43 | 290.43 | 285.51 | 285.64 | 407,587 | -3.38(-1.17%) |
May 26, 2023 | 286.64 | 289.84 | 286.46 | 289.02 | 223,195 | +4.13(+1.45%) |
May 25, 2023 | 284.78 | 285.72 | 283.60 | 284.89 | 229,710 | -0.36(-0.13%) |
May 24, 2023 | 284.55 | 285.74 | 282.27 | 285.24 | 447,537 | -2.92(-1.01%) |
May 23, 2023 | 291.01 | 291.01 | 286.64 | 288.17 | 544,220 | -11.56(-3.86%) |
May 22, 2023 | 296.83 | 301.04 | 296.62 | 299.73 | 238,251 | +3.27(+1.10%) |
May 19, 2023 | 296.70 | 297.43 | 295.37 | 296.46 | 394,009 | +3.06(+1.04%) |
May 18, 2023 | 294.05 | 294.51 | 291.85 | 293.39 | 367,567 | +1.82(+0.62%) |
May 17, 2023 | 292.56 | 292.66 | 291.06 | 291.58 | 247,680 | +0.73(+0.25%) |
May 16, 2023 | 293.57 | 293.97 | 290.66 | 290.85 | 318,769 | -0.40(-0.14%) |
May 15, 2023 | 294.03 | 294.51 | 290.84 | 291.25 | 317,866 | -3.25(-1.10%) |
May 12, 2023 | 295.10 | 295.28 | 292.50 | 294.50 | 396,715 | +2.64(+0.91%) |
May 11, 2023 | 292.59 | 292.89 | 290.87 | 291.86 | 335,055 | +1.42(+0.49%) |
May 10, 2023 | 292.44 | 293.32 | 288.97 | 290.43 | 440,840 | -2.00(-0.68%) |
May 09, 2023 | 293.50 | 294.78 | 292.31 | 292.43 | 381,136 | -2.76(-0.94%) |
May 08, 2023 | 295.96 | 296.04 | 293.89 | 295.19 | 298,870 | +0.16(+0.05%) |
May 05, 2023 | 293.84 | 295.96 | 292.84 | 295.04 | 467,851 | +4.99(+1.72%) |
May 04, 2023 | 288.43 | 291.88 | 287.01 | 290.05 | 952,599 | +14.07(+5.10%) |
May 03, 2023 | 277.12 | 279.83 | 275.80 | 275.98 | 332,117 | +1.85(+0.67%) |
May 02, 2023 | 272.62 | 274.67 | 271.76 | 274.13 | 300,135 | -3.34(-1.20%) |
May 01, 2023 | 277.91 | 278.54 | 276.99 | 277.47 | 163,956 | +0.50(+0.18%) |
Apr 28, 2023 | 273.61 | 277.30 | 272.98 | 276.97 | 385,816 | +0.40(+0.14%) |
Apr 27, 2023 | 274.73 | 277.20 | 273.65 | 276.58 | 469,086 | +2.81(+1.03%) |
Apr 26, 2023 | 276.56 | 277.57 | 272.99 | 273.76 | 327,032 | -1.79(-0.65%) |
Apr 25, 2023 | 278.29 | 278.50 | 275.48 | 275.55 | 251,294 | -2.96(-1.06%) |
Apr 24, 2023 | 277.17 | 278.97 | 277.17 | 278.51 | 317,899 | +3.95(+1.44%) |
Apr 21, 2023 | 273.36 | 275.30 | 271.36 | 274.57 | 328,363 | +2.00(+0.74%) |
Apr 20, 2023 | 269.80 | 273.22 | 269.31 | 272.56 | 434,256 | -2.60(-0.94%) |
Apr 19, 2023 | 276.48 | 276.70 | 274.76 | 275.16 | 275,341 | -1.95(-0.70%) |
Apr 18, 2023 | 276.65 | 278.13 | 275.45 | 277.11 | 313,244 | -0.43(-0.16%) |
Apr 17, 2023 | 277.13 | 277.90 | 274.46 | 277.54 | 341,796 | -4.43(-1.57%) |
Apr 14, 2023 | 281.39 | 283.04 | 280.81 | 281.98 | 467,828 | +2.56(+0.92%) |
Apr 13, 2023 | 279.48 | 281.31 | 276.24 | 279.42 | 688,367 | +6.23(+2.28%) |
Apr 12, 2023 | 273.93 | 274.73 | 272.50 | 273.19 | 297,900 | +2.38(+0.88%) |
Apr 11, 2023 | 270.85 | 272.20 | 270.10 | 270.81 | 230,336 | +1.21(+0.45%) |
Apr 10, 2023 | 266.72 | 269.90 | 266.71 | 269.59 | 204,931 | +1.04(+0.39%) |
Apr 06, 2023 | 266.14 | 270.31 | 266.14 | 268.56 | 407,746 | +1.37(+0.51%) |
Apr 05, 2023 | 271.57 | 271.85 | 266.14 | 267.18 | 369,432 | -0.28(-0.10%) |
Apr 04, 2023 | 269.98 | 270.25 | 266.84 | 267.46 | 196,899 | -0.11(-0.04%) |
Apr 03, 2023 | 266.84 | 268.14 | 265.45 | 267.57 | 188,702 | +0.00(+0.00%) |
Mar 31, 2023 | 267.35 | 268.72 | 266.83 | 267.57 | 240,292 | +2.01(+0.76%) |
Mar 30, 2023 | 265.93 | 266.64 | 264.47 | 265.55 | 254,589 | +0.03(+0.01%) |
Mar 29, 2023 | 266.43 | 266.88 | 264.62 | 265.52 | 188,447 | +2.53(+0.96%) |
Mar 28, 2023 | 263.49 | 263.63 | 261.60 | 263.00 | 203,074 | +0.14(+0.05%) |
Mar 27, 2023 | 264.86 | 265.29 | 262.14 | 262.86 | 240,051 | +0.79(+0.30%) |
Mar 24, 2023 | 260.94 | 262.41 | 258.01 | 262.07 | 330,922 | -0.74(-0.28%) |
Mar 23, 2023 | 265.69 | 267.35 | 260.93 | 262.81 | 331,414 | +0.94(+0.36%) |
Mar 22, 2023 | 265.71 | 267.63 | 261.87 | 261.87 | 287,749 | -1.45(-0.55%) |
Mar 21, 2023 | 262.39 | 263.97 | 261.92 | 263.32 | 265,357 | +4.11(+1.58%) |
Mar 20, 2023 | 259.47 | 260.46 | 257.39 | 259.21 | 265,747 | +3.24(+1.27%) |
Mar 17, 2023 | 255.12 | 257.12 | 253.78 | 255.97 | 358,929 | -5.10(-1.95%) |
Mar 16, 2023 | 253.13 | 262.01 | 253.13 | 261.07 | 422,630 | +7.97(+3.15%) |
Mar 15, 2023 | 251.12 | 253.80 | 249.03 | 253.10 | 411,010 | -6.53(-2.51%) |
Mar 14, 2023 | 259.29 | 260.51 | 257.34 | 259.63 | 425,128 | +2.81(+1.09%) |
Mar 13, 2023 | 254.99 | 258.39 | 254.61 | 256.82 | 314,376 | -1.16(-0.45%) |
Mar 10, 2023 | 262.46 | 262.46 | 256.12 | 257.98 | 482,425 | -3.41(-1.30%) |
Mar 09, 2023 | 264.81 | 265.42 | 259.85 | 261.38 | 245,367 | -4.92(-1.85%) |
Mar 08, 2023 | 265.23 | 267.39 | 264.00 | 266.30 | 167,048 | +0.98(+0.37%) |
Mar 07, 2023 | 270.13 | 270.67 | 264.80 | 265.32 | 272,894 | -1.67(-0.63%) |
Mar 06, 2023 | 270.10 | 270.43 | 266.57 | 266.99 | 761,557 | -1.08(-0.40%) |
Mar 03, 2023 | 268.51 | 269.75 | 267.17 | 268.07 | 501,127 | +6.79(+2.60%) |
Mar 02, 2023 | 259.05 | 261.75 | 258.24 | 261.29 | 206,097 | +1.84(+0.71%) |