Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 316.57 | 317.71 | 312.44 | 314.46 | 3,026,162 | -4.30(-1.35%) |
May 30, 2023 | 319.97 | 320.40 | 315.77 | 318.76 | 2,074,335 | -1.14(-0.36%) |
May 26, 2023 | 312.87 | 320.73 | 312.18 | 319.90 | 2,821,586 | +7.83(+2.51%) |
May 25, 2023 | 307.29 | 313.32 | 307.17 | 312.06 | 1,679,879 | +3.92(+1.27%) |
May 24, 2023 | 308.70 | 310.16 | 307.17 | 308.14 | 1,493,273 | -3.62(-1.16%) |
May 23, 2023 | 311.80 | 315.21 | 311.03 | 311.77 | 1,609,748 | -1.30(-0.42%) |
May 22, 2023 | 314.25 | 315.40 | 310.67 | 313.07 | 1,555,706 | -1.19(-0.38%) |
May 19, 2023 | 317.96 | 319.84 | 312.94 | 314.25 | 1,604,692 | -3.31(-1.04%) |
May 18, 2023 | 317.96 | 318.54 | 313.78 | 317.56 | 1,709,456 | -0.58(-0.18%) |
May 17, 2023 | 310.89 | 318.34 | 310.89 | 318.13 | 2,177,543 | +9.03(+2.92%) |
May 16, 2023 | 310.74 | 311.28 | 308.80 | 309.11 | 1,680,246 | -1.21(-0.39%) |
May 15, 2023 | 308.73 | 311.46 | 306.46 | 310.32 | 1,222,737 | +2.48(+0.80%) |
May 12, 2023 | 310.29 | 311.43 | 305.74 | 307.85 | 1,140,672 | -1.17(-0.38%) |
May 11, 2023 | 308.00 | 310.20 | 306.57 | 309.02 | 1,572,709 | -1.76(-0.57%) |
May 10, 2023 | 317.88 | 317.88 | 307.44 | 310.78 | 1,818,654 | -2.14(-0.68%) |
May 09, 2023 | 313.18 | 315.24 | 311.50 | 312.92 | 1,300,347 | -1.68(-0.53%) |
May 08, 2023 | 317.62 | 318.25 | 313.79 | 314.60 | 1,668,119 | -0.49(-0.16%) |
May 05, 2023 | 313.20 | 315.91 | 310.66 | 315.09 | 2,504,758 | +5.55(+1.79%) |
May 04, 2023 | 314.06 | 315.05 | 306.94 | 309.54 | 3,076,922 | -7.12(-2.25%) |
May 03, 2023 | 320.24 | 322.62 | 316.27 | 316.66 | 1,894,295 | -4.55(-1.42%) |
May 02, 2023 | 326.64 | 327.49 | 317.96 | 321.21 | 2,487,777 | -6.94(-2.11%) |
May 01, 2023 | 331.50 | 334.79 | 327.95 | 328.15 | 1,426,872 | -2.76(-0.84%) |
Apr 28, 2023 | 327.64 | 331.55 | 327.31 | 330.91 | 1,788,957 | +1.77(+0.54%) |
Apr 27, 2023 | 327.73 | 330.83 | 326.40 | 329.14 | 1,834,263 | +4.86(+1.50%) |
Apr 26, 2023 | 325.26 | 328.18 | 322.43 | 324.28 | 2,144,099 | -2.81(-0.86%) |
Apr 25, 2023 | 328.56 | 330.94 | 325.99 | 327.10 | 2,217,597 | -4.32(-1.30%) |
Apr 24, 2023 | 329.51 | 332.47 | 329.07 | 331.41 | 2,040,526 | +2.22(+0.67%) |
Apr 21, 2023 | 326.63 | 329.87 | 323.74 | 329.20 | 2,365,152 | +2.84(+0.87%) |
Apr 20, 2023 | 322.73 | 326.93 | 322.12 | 326.35 | 2,301,936 | +1.75(+0.54%) |
Apr 19, 2023 | 320.83 | 324.70 | 319.57 | 324.60 | 2,724,412 | +2.87(+0.89%) |
Apr 18, 2023 | 316.04 | 324.27 | 314.23 | 321.73 | 7,834,209 | -5.56(-1.70%) |
Apr 17, 2023 | 323.74 | 328.03 | 321.51 | 327.29 | 3,121,190 | +2.66(+0.82%) |
Apr 14, 2023 | 324.25 | 327.24 | 322.12 | 324.63 | 2,361,818 | +4.62(+1.44%) |
Apr 13, 2023 | 318.04 | 320.79 | 315.07 | 320.01 | 1,831,288 | +1.82(+0.57%) |
Apr 12, 2023 | 319.62 | 319.96 | 315.24 | 318.19 | 1,932,462 | +2.76(+0.88%) |
Apr 11, 2023 | 314.16 | 317.19 | 311.86 | 315.43 | 1,617,011 | +2.32(+0.74%) |
Apr 10, 2023 | 310.64 | 313.13 | 309.59 | 313.11 | 1,156,505 | +2.47(+0.79%) |
Apr 06, 2023 | 308.69 | 311.43 | 308.31 | 310.64 | 1,360,635 | +0.84(+0.27%) |
Apr 05, 2023 | 307.96 | 310.33 | 307.72 | 309.80 | 1,379,525 | -1.08(-0.35%) |
Apr 04, 2023 | 314.90 | 314.95 | 308.44 | 310.88 | 1,594,640 | -3.73(-1.19%) |
Apr 03, 2023 | 314.24 | 316.98 | 311.37 | 314.61 | 1,877,288 | -0.57(-0.18%) |
Mar 31, 2023 | 311.67 | 315.39 | 310.66 | 315.18 | 2,367,467 | +5.75(+1.86%) |
Mar 30, 2023 | 312.72 | 313.02 | 308.21 | 309.43 | 1,511,579 | +0.41(+0.13%) |
Mar 29, 2023 | 310.74 | 310.94 | 307.06 | 309.02 | 1,531,513 | +2.20(+0.72%) |
Mar 28, 2023 | 307.45 | 308.91 | 304.59 | 306.82 | 1,270,733 | -0.09(-0.03%) |
Mar 27, 2023 | 307.00 | 309.19 | 305.60 | 306.91 | 2,386,385 | +5.74(+1.91%) |
Mar 24, 2023 | 298.84 | 301.34 | 294.22 | 301.17 | 2,550,215 | -2.20(-0.72%) |
Mar 23, 2023 | 303.71 | 309.63 | 301.24 | 303.36 | 2,682,753 | +1.14(+0.38%) |
Mar 22, 2023 | 305.71 | 310.47 | 302.05 | 302.23 | 2,600,285 | -3.48(-1.14%) |
Mar 21, 2023 | 306.03 | 308.63 | 303.85 | 305.71 | 3,363,590 | +7.47(+2.50%) |
Mar 20, 2023 | 295.59 | 300.81 | 295.08 | 298.24 | 4,106,159 | +5.77(+1.97%) |
Mar 17, 2023 | 298.78 | 299.08 | 290.86 | 292.47 | 6,610,940 | -11.13(-3.67%) |
Mar 16, 2023 | 297.73 | 306.71 | 293.80 | 303.60 | 4,567,395 | +2.79(+0.93%) |
Mar 15, 2023 | 299.43 | 301.11 | 293.31 | 300.80 | 6,844,456 | -9.60(-3.09%) |
Mar 14, 2023 | 312.92 | 314.47 | 307.31 | 310.40 | 3,928,569 | +6.40(+2.10%) |
Mar 13, 2023 | 308.01 | 314.21 | 303.07 | 304.00 | 5,873,792 | -11.72(-3.71%) |
Mar 10, 2023 | 326.51 | 327.53 | 314.14 | 315.72 | 4,732,443 | -13.89(-4.22%) |
Mar 09, 2023 | 336.46 | 341.37 | 328.61 | 329.61 | 3,296,672 | -6.94(-2.06%) |
Mar 08, 2023 | 333.56 | 336.93 | 332.58 | 336.55 | 1,641,566 | +3.09(+0.93%) |
Mar 07, 2023 | 342.58 | 343.21 | 333.02 | 333.45 | 2,125,517 | -10.57(-3.07%) |
Mar 06, 2023 | 345.00 | 345.77 | 340.83 | 344.02 | 1,674,841 | -0.04(-0.01%) |
Mar 03, 2023 | 337.85 | 344.72 | 336.81 | 344.06 | 2,487,064 | +7.70(+2.29%) |
Mar 02, 2023 | 331.44 | 337.02 | 328.07 | 336.37 | 3,383,179 | +2.76(+0.83%) |