Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 424.56 | 428.10 | 421.58 | 427.00 | 3,973,328 | +2.21(+0.52%) |
May 30, 2023 | 421.37 | 426.28 | 419.64 | 424.80 | 2,610,667 | +1.44(+0.34%) |
May 26, 2023 | 422.47 | 429.20 | 421.25 | 423.35 | 2,352,065 | -1.51(-0.36%) |
May 25, 2023 | 423.94 | 425.75 | 417.40 | 424.87 | 2,899,300 | +1.53(+0.36%) |
May 24, 2023 | 421.57 | 426.50 | 417.86 | 423.33 | 3,150,087 | +2.55(+0.61%) |
May 23, 2023 | 430.44 | 433.40 | 419.10 | 420.79 | 4,517,713 | -10.72(-2.48%) |
May 22, 2023 | 441.77 | 452.35 | 429.92 | 431.51 | 4,422,630 | -8.34(-1.90%) |
May 19, 2023 | 436.49 | 444.95 | 436.49 | 439.85 | 3,462,753 | +4.46(+1.03%) |
May 18, 2023 | 434.01 | 437.00 | 431.11 | 435.38 | 2,280,997 | +0.42(+0.10%) |
May 17, 2023 | 436.29 | 436.44 | 430.25 | 434.97 | 2,287,001 | +0.82(+0.19%) |
May 16, 2023 | 431.71 | 435.97 | 428.20 | 434.15 | 2,141,275 | +2.13(+0.49%) |
May 15, 2023 | 432.88 | 433.50 | 428.21 | 432.02 | 2,247,541 | +0.08(+0.02%) |
May 12, 2023 | 437.64 | 442.99 | 431.93 | 431.94 | 3,961,947 | +0.01(+0.00%) |
May 11, 2023 | 433.07 | 433.22 | 427.54 | 431.93 | 2,617,478 | -0.37(-0.08%) |
May 10, 2023 | 422.52 | 434.75 | 422.52 | 432.30 | 2,789,431 | +7.48(+1.76%) |
May 09, 2023 | 428.19 | 431.98 | 424.49 | 424.82 | 2,623,467 | -4.30(-1.00%) |
May 08, 2023 | 422.66 | 431.39 | 419.49 | 429.13 | 2,498,999 | +4.87(+1.15%) |
May 05, 2023 | 424.55 | 427.69 | 421.04 | 424.26 | 2,776,419 | -0.62(-0.15%) |
May 04, 2023 | 427.87 | 429.11 | 421.69 | 424.88 | 4,104,287 | -2.73(-0.64%) |
May 03, 2023 | 411.58 | 430.60 | 410.87 | 427.61 | 10,213,681 | +26.77(+6.68%) |
May 02, 2023 | 403.62 | 408.12 | 395.94 | 400.84 | 3,916,761 | -1.60(-0.40%) |
May 01, 2023 | 393.96 | 403.97 | 389.00 | 402.44 | 4,123,802 | +9.87(+2.51%) |
Apr 28, 2023 | 394.70 | 400.96 | 389.25 | 392.57 | 5,430,327 | +5.47(+1.41%) |
Apr 27, 2023 | 388.01 | 394.75 | 377.61 | 387.11 | 5,022,133 | +13.96(+3.74%) |
Apr 26, 2023 | 377.96 | 378.33 | 367.60 | 373.15 | 3,294,109 | -8.50(-2.23%) |
Apr 25, 2023 | 381.85 | 387.24 | 380.81 | 381.64 | 2,670,569 | +1.48(+0.39%) |
Apr 24, 2023 | 382.04 | 383.84 | 378.46 | 380.17 | 2,077,030 | -1.87(-0.49%) |
Apr 21, 2023 | 374.87 | 383.06 | 374.86 | 382.04 | 3,713,299 | +10.34(+2.78%) |
Apr 20, 2023 | 368.31 | 372.94 | 366.69 | 371.70 | 2,789,393 | +4.30(+1.17%) |
Apr 19, 2023 | 367.47 | 368.20 | 364.30 | 367.39 | 2,191,391 | +0.56(+0.15%) |
Apr 18, 2023 | 369.90 | 371.15 | 366.59 | 366.84 | 1,941,472 | -2.42(-0.66%) |
Apr 17, 2023 | 371.89 | 372.77 | 368.08 | 369.26 | 2,077,048 | -2.36(-0.64%) |
Apr 14, 2023 | 371.13 | 373.19 | 369.42 | 371.62 | 2,307,082 | -0.42(-0.11%) |
Apr 13, 2023 | 369.53 | 372.44 | 367.24 | 372.04 | 2,863,459 | +6.05(+1.65%) |
Apr 12, 2023 | 361.00 | 369.35 | 360.31 | 365.99 | 2,695,018 | +4.97(+1.38%) |
Apr 11, 2023 | 364.71 | 365.74 | 360.57 | 361.02 | 2,047,534 | -2.94(-0.81%) |
Apr 10, 2023 | 365.12 | 365.29 | 360.02 | 363.95 | 1,883,661 | -1.28(-0.35%) |
Apr 06, 2023 | 361.82 | 366.43 | 361.23 | 365.23 | 3,561,275 | +6.00(+1.67%) |
Apr 05, 2023 | 355.11 | 361.82 | 354.96 | 359.23 | 3,471,335 | +7.56(+2.15%) |
Apr 04, 2023 | 349.15 | 356.02 | 348.35 | 351.68 | 3,615,644 | +3.85(+1.11%) |
Apr 03, 2023 | 340.39 | 348.62 | 339.46 | 347.83 | 3,064,794 | +7.26(+2.13%) |
Mar 31, 2023 | 339.16 | 340.80 | 337.86 | 340.57 | 2,958,136 | +2.71(+0.80%) |
Mar 30, 2023 | 333.28 | 338.48 | 333.28 | 337.86 | 2,164,787 | +4.78(+1.44%) |
Mar 29, 2023 | 336.19 | 336.95 | 331.80 | 333.08 | 2,766,520 | -1.76(-0.53%) |
Mar 28, 2023 | 333.01 | 336.02 | 331.94 | 334.85 | 2,453,648 | +3.02(+0.91%) |
Mar 27, 2023 | 325.08 | 333.43 | 320.58 | 331.82 | 3,130,993 | -1.52(-0.46%) |
Mar 24, 2023 | 330.23 | 334.13 | 326.04 | 333.34 | 2,815,545 | +3.46(+1.05%) |
Mar 23, 2023 | 328.14 | 332.56 | 327.47 | 329.88 | 2,726,042 | +1.66(+0.50%) |
Mar 22, 2023 | 329.02 | 332.81 | 327.90 | 328.22 | 2,492,994 | -0.11(-0.03%) |
Mar 21, 2023 | 331.61 | 331.66 | 325.35 | 328.33 | 3,267,728 | -2.50(-0.76%) |
Mar 20, 2023 | 326.45 | 331.17 | 326.28 | 330.83 | 3,570,358 | +4.38(+1.34%) |
Mar 17, 2023 | 328.75 | 332.17 | 325.38 | 326.45 | 8,752,477 | -0.35(-0.11%) |
Mar 16, 2023 | 324.92 | 328.95 | 322.34 | 326.79 | 3,527,561 | +0.06(+0.02%) |
Mar 15, 2023 | 323.29 | 328.61 | 321.81 | 326.74 | 4,800,871 | +2.38(+0.73%) |
Mar 14, 2023 | 321.36 | 324.56 | 318.77 | 324.36 | 4,248,692 | +2.56(+0.80%) |
Mar 13, 2023 | 314.61 | 329.05 | 314.61 | 321.80 | 5,323,858 | +9.39(+3.01%) |
Mar 10, 2023 | 316.20 | 323.82 | 311.73 | 312.40 | 4,635,867 | -1.82(-0.58%) |
Mar 09, 2023 | 309.72 | 316.12 | 309.72 | 314.22 | 3,952,669 | +4.28(+1.38%) |
Mar 08, 2023 | 307.92 | 310.43 | 306.75 | 309.94 | 2,395,298 | +1.89(+0.61%) |
Mar 07, 2023 | 316.35 | 317.69 | 307.03 | 308.05 | 2,641,700 | -8.26(-2.61%) |
Mar 06, 2023 | 314.31 | 317.58 | 313.87 | 316.31 | 2,696,607 | +0.53(+0.17%) |
Mar 03, 2023 | 313.74 | 317.50 | 312.62 | 315.79 | 3,028,087 | +3.35(+1.07%) |
Mar 02, 2023 | 309.20 | 313.67 | 307.95 | 312.44 | 2,928,592 | +0.87(+0.28%) |