Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 255.12 | 258.81 | 250.36 | 256.62 | 720,090 | -1.33(-0.52%) |
May 30, 2023 | 261.38 | 262.16 | 257.33 | 257.95 | 691,816 | -0.13(-0.05%) |
May 26, 2023 | 258.04 | 261.77 | 256.36 | 258.08 | 529,522 | +1.61(+0.63%) |
May 25, 2023 | 256.21 | 257.93 | 252.17 | 256.47 | 345,832 | +3.40(+1.34%) |
May 24, 2023 | 261.00 | 263.14 | 252.90 | 253.07 | 646,275 | -11.77(-4.44%) |
May 23, 2023 | 261.32 | 267.31 | 260.01 | 264.84 | 1,004,577 | +1.17(+0.44%) |
May 22, 2023 | 247.18 | 264.74 | 247.18 | 263.67 | 1,028,123 | +16.17(+6.53%) |
May 19, 2023 | 239.74 | 248.75 | 239.09 | 247.50 | 974,002 | +9.38(+3.94%) |
May 18, 2023 | 233.00 | 238.35 | 232.75 | 238.12 | 442,942 | +5.19(+2.23%) |
May 17, 2023 | 231.42 | 233.80 | 229.25 | 232.93 | 554,126 | +2.35(+1.02%) |
May 16, 2023 | 235.56 | 235.78 | 228.84 | 230.58 | 385,552 | -6.12(-2.59%) |
May 15, 2023 | 229.40 | 238.36 | 229.40 | 236.70 | 581,949 | +7.00(+3.05%) |
May 12, 2023 | 231.64 | 233.08 | 226.33 | 229.70 | 861,134 | -2.96(-1.27%) |
May 11, 2023 | 231.08 | 232.71 | 229.21 | 232.66 | 626,381 | +0.46(+0.20%) |
May 10, 2023 | 234.73 | 235.74 | 227.61 | 232.20 | 592,265 | +0.86(+0.37%) |
May 09, 2023 | 230.00 | 231.50 | 223.65 | 231.34 | 1,110,040 | -0.48(-0.21%) |
May 08, 2023 | 241.45 | 245.44 | 231.01 | 231.82 | 1,133,226 | -10.65(-4.39%) |
May 05, 2023 | 252.59 | 255.38 | 239.41 | 242.47 | 1,496,183 | -27.94(-10.33%) |
May 04, 2023 | 273.82 | 278.34 | 269.06 | 270.41 | 661,947 | -2.72(-1.00%) |
May 03, 2023 | 271.51 | 279.66 | 271.51 | 273.13 | 493,538 | +2.46(+0.91%) |
May 02, 2023 | 277.92 | 279.37 | 266.63 | 270.67 | 593,910 | -8.34(-2.99%) |
May 01, 2023 | 278.32 | 280.00 | 273.47 | 279.01 | 474,161 | -3.43(-1.21%) |
Apr 28, 2023 | 279.25 | 284.29 | 277.50 | 282.44 | 487,981 | +3.19(+1.14%) |
Apr 27, 2023 | 275.47 | 282.42 | 271.04 | 279.25 | 351,002 | +3.84(+1.39%) |
Apr 26, 2023 | 276.70 | 279.87 | 273.93 | 275.41 | 263,901 | +1.44(+0.53%) |
Apr 25, 2023 | 278.25 | 280.81 | 273.21 | 273.97 | 553,396 | -6.82(-2.43%) |
Apr 24, 2023 | 280.11 | 281.92 | 277.61 | 280.79 | 407,982 | +0.06(+0.02%) |
Apr 21, 2023 | 280.80 | 283.30 | 276.45 | 280.73 | 425,404 | -1.60(-0.57%) |
Apr 20, 2023 | 284.58 | 287.20 | 281.01 | 282.33 | 448,304 | -6.51(-2.25%) |
Apr 19, 2023 | 291.62 | 293.19 | 288.45 | 288.84 | 396,508 | -6.31(-2.14%) |
Apr 18, 2023 | 297.89 | 298.77 | 294.11 | 295.15 | 215,274 | +0.50(+0.17%) |
Apr 17, 2023 | 294.41 | 297.54 | 292.34 | 294.65 | 226,347 | -1.35(-0.46%) |
Apr 14, 2023 | 296.23 | 299.98 | 291.89 | 296.00 | 330,715 | -4.01(-1.34%) |
Apr 13, 2023 | 291.76 | 304.33 | 289.82 | 300.01 | 656,743 | +10.02(+3.46%) |
Apr 12, 2023 | 298.00 | 300.49 | 288.88 | 289.99 | 425,699 | -4.33(-1.47%) |
Apr 11, 2023 | 290.50 | 295.55 | 289.27 | 294.32 | 319,684 | +3.39(+1.17%) |
Apr 10, 2023 | 282.70 | 291.06 | 281.64 | 290.93 | 327,311 | +4.65(+1.62%) |
Apr 06, 2023 | 281.26 | 286.51 | 278.76 | 286.28 | 363,380 | +3.75(+1.33%) |
Apr 05, 2023 | 288.23 | 289.67 | 281.35 | 282.53 | 590,872 | -8.53(-2.93%) |
Apr 04, 2023 | 298.91 | 298.91 | 288.45 | 291.06 | 356,985 | -6.16(-2.07%) |
Apr 03, 2023 | 294.93 | 300.59 | 294.19 | 297.22 | 386,482 | -1.78(-0.60%) |
Mar 31, 2023 | 295.36 | 300.00 | 295.01 | 299.00 | 355,077 | +5.31(+1.81%) |
Mar 30, 2023 | 290.97 | 294.45 | 289.00 | 293.69 | 451,318 | +7.93(+2.78%) |
Mar 29, 2023 | 284.62 | 287.22 | 283.88 | 285.76 | 217,072 | +2.76(+0.98%) |
Mar 28, 2023 | 284.81 | 285.64 | 280.88 | 283.00 | 274,666 | -2.00(-0.70%) |
Mar 27, 2023 | 280.73 | 285.76 | 279.29 | 285.00 | 471,563 | +6.50(+2.33%) |
Mar 24, 2023 | 283.46 | 283.46 | 273.32 | 278.50 | 375,540 | -5.95(-2.09%) |
Mar 23, 2023 | 278.62 | 288.65 | 277.38 | 284.45 | 503,675 | +9.32(+3.39%) |
Mar 22, 2023 | 278.56 | 282.98 | 275.13 | 275.13 | 508,989 | -4.53(-1.62%) |
Mar 21, 2023 | 278.88 | 280.30 | 273.96 | 279.66 | 658,191 | +4.62(+1.68%) |
Mar 20, 2023 | 279.12 | 281.99 | 273.21 | 275.04 | 799,667 | -4.75(-1.70%) |
Mar 17, 2023 | 280.11 | 282.44 | 274.58 | 279.79 | 903,525 | -0.14(-0.05%) |
Mar 16, 2023 | 271.92 | 281.34 | 269.73 | 279.93 | 572,000 | +3.66(+1.32%) |
Mar 15, 2023 | 281.03 | 281.21 | 271.78 | 276.27 | 679,578 | -9.23(-3.23%) |
Mar 14, 2023 | 287.49 | 292.11 | 281.14 | 285.50 | 643,070 | +4.83(+1.72%) |
Mar 13, 2023 | 280.00 | 283.04 | 274.55 | 280.67 | 977,100 | -2.07(-0.73%) |
Mar 10, 2023 | 293.68 | 294.19 | 281.63 | 282.74 | 555,402 | -13.39(-4.52%) |
Mar 09, 2023 | 302.54 | 307.53 | 296.03 | 296.13 | 297,353 | -10.51(-3.43%) |
Mar 08, 2023 | 305.85 | 307.67 | 304.02 | 306.64 | 252,934 | +1.31(+0.43%) |
Mar 07, 2023 | 309.55 | 311.53 | 303.33 | 305.33 | 294,890 | -5.01(-1.61%) |
Mar 06, 2023 | 307.87 | 315.32 | 306.26 | 310.34 | 313,804 | +4.35(+1.42%) |
Mar 03, 2023 | 305.53 | 309.68 | 302.45 | 305.99 | 470,965 | +1.74(+0.57%) |
Mar 02, 2023 | 305.00 | 307.11 | 303.16 | 304.25 | 417,183 | -1.34(-0.44%) |