Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 290.80 | 298.37 | 289.29 | 293.79 | 1,862,560 | +1.42(+0.49%) |
May 30, 2023 | 291.46 | 296.32 | 285.87 | 292.37 | 1,531,221 | +9.01(+3.18%) |
May 26, 2023 | 274.10 | 291.63 | 273.00 | 283.36 | 1,906,714 | -1.55(-0.54%) |
May 25, 2023 | 283.20 | 293.28 | 277.46 | 284.91 | 2,153,428 | +7.33(+2.64%) |
May 24, 2023 | 269.91 | 279.11 | 267.68 | 277.58 | 1,724,648 | +4.77(+1.75%) |
May 23, 2023 | 279.59 | 284.59 | 272.77 | 272.81 | 1,451,750 | -10.48(-3.70%) |
May 22, 2023 | 275.18 | 283.54 | 272.14 | 283.29 | 1,599,052 | +8.11(+2.95%) |
May 19, 2023 | 281.21 | 282.00 | 272.84 | 275.18 | 2,586,964 | -14.54(-5.02%) |
May 18, 2023 | 282.32 | 292.05 | 280.00 | 289.72 | 2,234,420 | +7.22(+2.56%) |
May 17, 2023 | 277.00 | 285.48 | 275.23 | 282.50 | 1,558,218 | +7.02(+2.55%) |
May 16, 2023 | 274.19 | 278.26 | 273.85 | 275.48 | 1,709,500 | -0.69(-0.25%) |
May 15, 2023 | 265.17 | 277.77 | 264.57 | 276.17 | 1,972,659 | +12.57(+4.77%) |
May 12, 2023 | 264.00 | 269.85 | 260.58 | 263.60 | 1,698,925 | -0.49(-0.19%) |
May 11, 2023 | 263.50 | 265.53 | 259.53 | 264.09 | 1,331,385 | +2.07(+0.79%) |
May 10, 2023 | 255.56 | 266.38 | 255.06 | 262.02 | 2,104,102 | +11.74(+4.69%) |
May 09, 2023 | 244.90 | 251.87 | 244.85 | 250.28 | 1,727,993 | +3.35(+1.36%) |
May 08, 2023 | 244.74 | 247.80 | 238.99 | 246.93 | 1,330,784 | +5.64(+2.34%) |
May 05, 2023 | 240.86 | 242.71 | 234.81 | 241.29 | 1,759,595 | +4.04(+1.70%) |
May 04, 2023 | 226.10 | 243.57 | 226.10 | 237.25 | 2,423,353 | +16.73(+7.59%) |
May 03, 2023 | 216.66 | 224.49 | 215.56 | 220.52 | 1,381,120 | +2.53(+1.16%) |
May 02, 2023 | 224.84 | 226.10 | 217.83 | 217.99 | 1,053,291 | -7.78(-3.45%) |
May 01, 2023 | 237.00 | 237.66 | 224.05 | 225.77 | 1,677,497 | -14.19(-5.91%) |
Apr 28, 2023 | 238.55 | 240.93 | 230.08 | 239.96 | 1,588,520 | -0.99(-0.41%) |
Apr 27, 2023 | 242.57 | 243.73 | 234.51 | 240.95 | 1,389,525 | +2.73(+1.15%) |
Apr 26, 2023 | 226.20 | 243.40 | 226.20 | 238.22 | 3,425,293 | +25.31(+11.89%) |
Apr 25, 2023 | 220.06 | 221.16 | 212.52 | 212.91 | 1,463,178 | -11.05(-4.93%) |
Apr 24, 2023 | 234.00 | 235.52 | 222.63 | 223.96 | 1,310,915 | -8.90(-3.82%) |
Apr 21, 2023 | 229.00 | 234.68 | 227.60 | 232.86 | 1,222,921 | +6.34(+2.80%) |
Apr 20, 2023 | 227.31 | 229.22 | 224.17 | 226.52 | 834,439 | -3.74(-1.62%) |
Apr 19, 2023 | 226.83 | 231.80 | 224.39 | 230.26 | 704,699 | +0.26(+0.11%) |
Apr 18, 2023 | 230.00 | 231.96 | 226.42 | 230.00 | 947,116 | +5.15(+2.29%) |
Apr 17, 2023 | 220.89 | 226.21 | 219.28 | 224.85 | 696,475 | +1.76(+0.79%) |
Apr 14, 2023 | 222.00 | 226.91 | 217.61 | 223.09 | 1,350,467 | -1.41(-0.63%) |
Apr 13, 2023 | 230.95 | 236.22 | 223.86 | 224.50 | 1,855,314 | -1.71(-0.76%) |
Apr 12, 2023 | 223.99 | 234.83 | 222.30 | 226.21 | 3,540,857 | +14.69(+6.94%) |
Apr 11, 2023 | 209.68 | 215.53 | 198.72 | 211.52 | 2,600,499 | -2.73(-1.27%) |
Apr 10, 2023 | 212.43 | 214.59 | 208.00 | 214.25 | 1,015,732 | -1.64(-0.76%) |
Apr 06, 2023 | 210.00 | 216.20 | 204.50 | 215.89 | 964,589 | +2.80(+1.31%) |
Apr 05, 2023 | 225.00 | 226.21 | 209.11 | 213.09 | 1,543,594 | -14.83(-6.51%) |
Apr 04, 2023 | 227.35 | 231.03 | 225.88 | 227.92 | 789,433 | +1.05(+0.46%) |
Apr 03, 2023 | 228.33 | 232.15 | 224.54 | 226.87 | 1,426,964 | -6.25(-2.68%) |
Mar 31, 2023 | 220.23 | 233.21 | 218.13 | 233.12 | 1,734,036 | +14.18(+6.48%) |
Mar 30, 2023 | 220.54 | 221.98 | 214.72 | 218.94 | 823,379 | +1.54(+0.71%) |
Mar 29, 2023 | 217.00 | 219.76 | 215.48 | 217.40 | 714,914 | +3.47(+1.62%) |
Mar 28, 2023 | 210.41 | 215.26 | 210.41 | 213.93 | 659,542 | +3.28(+1.56%) |
Mar 27, 2023 | 215.77 | 217.50 | 210.48 | 210.65 | 670,207 | -6.14(-2.83%) |
Mar 24, 2023 | 219.17 | 220.75 | 211.71 | 216.79 | 1,206,445 | -3.28(-1.49%) |
Mar 23, 2023 | 216.97 | 224.36 | 214.35 | 220.07 | 1,234,003 | +8.94(+4.23%) |
Mar 22, 2023 | 218.44 | 222.00 | 211.01 | 211.13 | 1,034,622 | -7.43(-3.40%) |
Mar 21, 2023 | 213.00 | 219.92 | 212.04 | 218.56 | 1,005,848 | +7.64(+3.62%) |
Mar 20, 2023 | 216.02 | 217.84 | 207.25 | 210.92 | 1,519,086 | -8.85(-4.03%) |
Mar 17, 2023 | 220.40 | 224.32 | 217.54 | 219.77 | 1,674,208 | -1.48(-0.67%) |
Mar 16, 2023 | 212.45 | 221.80 | 210.25 | 221.25 | 1,427,494 | +9.12(+4.30%) |
Mar 15, 2023 | 202.93 | 213.38 | 201.38 | 212.13 | 1,956,061 | +7.45(+3.64%) |
Mar 14, 2023 | 205.83 | 208.66 | 198.64 | 204.68 | 1,927,505 | +2.94(+1.46%) |
Mar 13, 2023 | 190.54 | 206.99 | 189.59 | 201.74 | 2,060,366 | +7.66(+3.95%) |
Mar 10, 2023 | 206.01 | 211.14 | 189.95 | 194.08 | 4,755,852 | -15.49(-7.39%) |
Mar 09, 2023 | 203.85 | 221.87 | 201.21 | 209.57 | 7,930,282 | -19.13(-8.36%) |
Mar 08, 2023 | 224.24 | 231.86 | 224.00 | 228.70 | 5,247,588 | +5.05(+2.26%) |
Mar 07, 2023 | 220.00 | 227.07 | 218.77 | 223.65 | 1,756,527 | +3.76(+1.71%) |
Mar 06, 2023 | 220.52 | 224.78 | 217.90 | 219.89 | 1,260,823 | +0.83(+0.38%) |
Mar 03, 2023 | 207.03 | 220.17 | 206.86 | 219.06 | 1,800,238 | +13.74(+6.69%) |
Mar 02, 2023 | 200.81 | 206.85 | 198.09 | 205.32 | 1,941,291 | -4.65(-2.21%) |