Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 394.75 | 402.82 | 378.10 | 378.22 | 100,226,976 | -22.76(-5.68%) |
May 30, 2023 | 405.82 | 419.25 | 399.36 | 400.98 | 92,294,312 | +11.65(+2.99%) |
May 26, 2023 | 378.78 | 391.57 | 375.38 | 389.33 | 71,462,848 | +9.66(+2.54%) |
May 25, 2023 | 385.11 | 394.67 | 366.23 | 379.68 | 154,418,528 | +74.40(+24.37%) |
May 24, 2023 | 302.00 | 305.97 | 297.96 | 305.28 | 70,856,432 | -1.50(-0.49%) |
May 23, 2023 | 309.90 | 312.78 | 306.21 | 306.78 | 35,596,328 | -4.88(-1.57%) |
May 22, 2023 | 308.91 | 315.10 | 306.70 | 311.66 | 37,176,008 | -0.88(-0.28%) |
May 19, 2023 | 315.26 | 315.70 | 309.06 | 312.54 | 47,406,120 | -4.14(-1.31%) |
May 18, 2023 | 304.00 | 318.18 | 303.10 | 316.68 | 74,806,336 | +15.00(+4.97%) |
May 17, 2023 | 295.75 | 301.89 | 294.21 | 301.68 | 43,190,696 | +9.65(+3.30%) |
May 16, 2023 | 288.32 | 298.60 | 288.23 | 292.04 | 44,907,096 | +2.60(+0.90%) |
May 15, 2023 | 284.99 | 289.60 | 281.43 | 289.44 | 29,384,166 | +6.13(+2.16%) |
May 12, 2023 | 285.20 | 287.71 | 280.37 | 283.31 | 27,431,022 | -2.38(-0.83%) |
May 11, 2023 | 288.87 | 289.41 | 282.37 | 285.69 | 32,202,668 | -3.07(-1.06%) |
May 10, 2023 | 289.96 | 291.04 | 284.52 | 288.76 | 36,931,012 | +3.14(+1.10%) |
May 09, 2023 | 288.90 | 289.64 | 284.41 | 285.62 | 31,481,198 | -5.80(-1.99%) |
May 08, 2023 | 285.13 | 292.11 | 283.41 | 291.42 | 34,490,364 | +4.71(+1.64%) |
May 05, 2023 | 278.17 | 287.46 | 277.22 | 286.71 | 36,161,312 | +11.18(+4.06%) |
May 04, 2023 | 276.42 | 278.50 | 272.31 | 275.53 | 32,171,126 | -2.40(-0.86%) |
May 03, 2023 | 278.31 | 283.58 | 274.63 | 277.93 | 38,325,716 | -4.08(-1.45%) |
May 02, 2023 | 286.71 | 288.27 | 280.74 | 282.01 | 40,239,012 | -7.00(-2.42%) |
May 01, 2023 | 278.31 | 290.49 | 277.71 | 289.01 | 57,007,364 | +11.61(+4.18%) |
Apr 28, 2023 | 272.16 | 277.49 | 270.63 | 277.40 | 29,230,986 | +5.23(+1.92%) |
Apr 27, 2023 | 273.54 | 274.86 | 266.17 | 272.17 | 37,724,144 | +2.70(+1.00%) |
Apr 26, 2023 | 269.93 | 273.21 | 266.96 | 269.47 | 40,774,796 | +7.15(+2.72%) |
Apr 25, 2023 | 270.69 | 272.38 | 262.17 | 262.33 | 37,748,632 | -8.01(-2.96%) |
Apr 24, 2023 | 270.04 | 273.57 | 266.62 | 270.33 | 33,912,280 | -0.77(-0.28%) |
Apr 21, 2023 | 269.43 | 271.74 | 267.13 | 271.10 | 34,530,844 | +0.15(+0.06%) |
Apr 20, 2023 | 276.62 | 280.21 | 269.91 | 270.95 | 42,746,696 | -8.27(-2.96%) |
Apr 19, 2023 | 273.52 | 279.91 | 272.23 | 279.22 | 35,818,876 | +2.66(+0.96%) |
Apr 18, 2023 | 275.24 | 281.01 | 273.48 | 276.56 | 60,463,408 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.97 | 264.25 | 269.93 | 32,119,546 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.74 | 262.12 | 267.48 | 39,579,208 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.78 | 263.21 | 264.55 | 35,346,128 | -0.32(-0.12%) |
Apr 12, 2023 | 273.61 | 274.59 | 264.39 | 264.87 | 44,586,152 | -6.74(-2.48%) |
Apr 11, 2023 | 277.14 | 277.81 | 271.17 | 271.60 | 31,417,744 | -4.10(-1.49%) |
Apr 10, 2023 | 268.14 | 276.12 | 266.60 | 275.70 | 39,496,468 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.71 | 264.19 | 270.28 | 39,778,320 | +1.56(+0.58%) |
Apr 05, 2023 | 268.20 | 269.89 | 263.87 | 268.72 | 51,443,108 | -5.72(-2.08%) |
Apr 04, 2023 | 279.57 | 279.91 | 272.98 | 274.44 | 36,837,460 | -5.12(-1.83%) |
Apr 03, 2023 | 275.00 | 279.91 | 273.27 | 279.56 | 39,851,624 | +1.88(+0.68%) |
Mar 31, 2023 | 271.31 | 278.25 | 270.96 | 277.68 | 43,407,196 | +3.94(+1.44%) |
Mar 30, 2023 | 272.20 | 274.90 | 270.93 | 273.74 | 36,432,864 | +3.99(+1.48%) |
Mar 29, 2023 | 268.16 | 270.69 | 265.88 | 269.75 | 39,343,612 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.05 | 258.42 | 264.01 | 35,649,732 | -1.39(-0.52%) |
Mar 27, 2023 | 268.28 | 269.91 | 263.56 | 265.40 | 36,089,868 | -2.30(-0.86%) |
Mar 24, 2023 | 270.22 | 271.58 | 263.46 | 267.70 | 45,571,372 | -4.12(-1.52%) |
Mar 23, 2023 | 271.06 | 274.90 | 266.81 | 271.82 | 56,422,996 | +7.23(+2.73%) |
Mar 22, 2023 | 264.17 | 275.80 | 262.29 | 264.60 | 79,652,000 | +2.69(+1.03%) |
Mar 21, 2023 | 261.72 | 263.83 | 253.73 | 261.91 | 54,712,932 | +2.99(+1.15%) |
Mar 20, 2023 | 256.07 | 260.16 | 251.22 | 258.92 | 43,246,492 | +1.75(+0.68%) |
Mar 17, 2023 | 259.74 | 263.90 | 256.60 | 257.17 | 84,881,896 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.80 | 238.86 | 255.33 | 58,449,064 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.78 | 233.53 | 242.20 | 52,417,588 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.11 | 234.53 | 240.55 | 47,478,392 | +10.97(+4.78%) |
Mar 13, 2023 | 227.45 | 232.91 | 222.90 | 229.59 | 42,178,468 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.19 | 229.58 | 47,501,828 | -4.71(-2.01%) |
Mar 09, 2023 | 241.67 | 244.46 | 233.75 | 234.28 | 50,083,936 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.92 | 234.40 | 241.73 | 51,324,872 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.17 | 232.34 | 232.81 | 51,516,852 | -2.62(-1.11%) |
Mar 06, 2023 | 238.79 | 242.36 | 234.75 | 235.42 | 43,718,016 | -3.36(-1.41%) |
Mar 03, 2023 | 233.09 | 238.88 | 231.19 | 238.78 | 41,259,772 | +5.76(+2.47%) |
Mar 02, 2023 | 224.77 | 233.69 | 224.21 | 233.03 | 39,014,556 | +6.16(+2.71%) |