Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 359.63 | 366.11 | 357.40 | 365.02 | 2,557,248 | +3.08(+0.85%) |
May 30, 2023 | 363.32 | 367.67 | 360.43 | 361.94 | 979,910 | +3.53(+0.98%) |
May 26, 2023 | 356.41 | 361.22 | 355.37 | 358.42 | 1,061,423 | +2.44(+0.69%) |
May 25, 2023 | 353.74 | 357.09 | 352.41 | 355.97 | 1,076,959 | +3.00(+0.85%) |
May 24, 2023 | 358.30 | 359.10 | 350.99 | 352.97 | 1,245,622 | -5.94(-1.65%) |
May 23, 2023 | 366.25 | 369.07 | 357.61 | 358.91 | 1,209,673 | -10.07(-2.73%) |
May 22, 2023 | 362.10 | 370.67 | 362.10 | 368.97 | 1,242,694 | +6.87(+1.90%) |
May 19, 2023 | 358.91 | 367.42 | 358.25 | 362.11 | 1,316,536 | +1.61(+0.45%) |
May 18, 2023 | 358.01 | 361.26 | 355.51 | 360.50 | 1,056,378 | +2.83(+0.79%) |
May 17, 2023 | 358.15 | 358.70 | 353.99 | 357.67 | 878,641 | +2.27(+0.64%) |
May 16, 2023 | 356.60 | 359.02 | 355.22 | 355.40 | 689,264 | -2.80(-0.78%) |
May 15, 2023 | 356.31 | 358.55 | 354.12 | 358.20 | 861,992 | +2.12(+0.60%) |
May 12, 2023 | 357.44 | 358.70 | 353.48 | 356.08 | 757,075 | -0.94(-0.26%) |
May 11, 2023 | 359.63 | 360.34 | 354.86 | 357.02 | 900,775 | -1.87(-0.52%) |
May 10, 2023 | 353.86 | 360.34 | 353.86 | 358.90 | 1,420,005 | +6.85(+1.95%) |
May 09, 2023 | 351.96 | 355.85 | 351.52 | 352.05 | 871,571 | +0.09(+0.03%) |
May 08, 2023 | 351.25 | 352.92 | 350.05 | 351.96 | 702,535 | +0.98(+0.28%) |
May 05, 2023 | 347.89 | 353.42 | 347.06 | 350.98 | 938,493 | +6.62(+1.92%) |
May 04, 2023 | 345.55 | 349.21 | 343.48 | 344.36 | 1,032,108 | -2.44(-0.70%) |
May 03, 2023 | 354.20 | 355.09 | 346.69 | 346.80 | 920,797 | -5.99(-1.70%) |
May 02, 2023 | 356.86 | 359.36 | 349.30 | 352.79 | 1,141,772 | -6.57(-1.83%) |
May 01, 2023 | 358.42 | 362.22 | 357.99 | 359.36 | 1,094,998 | +0.07(+0.02%) |
Apr 28, 2023 | 351.81 | 359.66 | 351.80 | 359.29 | 1,764,221 | +6.94(+1.97%) |
Apr 27, 2023 | 342.77 | 353.99 | 342.37 | 352.36 | 1,662,332 | +15.37(+4.56%) |
Apr 26, 2023 | 340.23 | 342.32 | 335.85 | 336.99 | 1,654,399 | -5.09(-1.49%) |
Apr 25, 2023 | 344.20 | 347.64 | 340.96 | 342.08 | 1,460,823 | -2.43(-0.70%) |
Apr 24, 2023 | 349.57 | 350.47 | 343.02 | 344.51 | 1,031,701 | -4.02(-1.15%) |
Apr 21, 2023 | 350.69 | 351.30 | 347.39 | 348.53 | 759,973 | -1.18(-0.34%) |
Apr 20, 2023 | 347.10 | 352.14 | 346.56 | 349.71 | 866,916 | +0.87(+0.25%) |
Apr 19, 2023 | 347.32 | 350.63 | 347.24 | 348.84 | 852,713 | -0.14(-0.04%) |
Apr 18, 2023 | 346.83 | 349.66 | 344.43 | 348.98 | 1,235,040 | +3.13(+0.91%) |
Apr 17, 2023 | 343.45 | 346.69 | 342.46 | 345.85 | 871,493 | +1.14(+0.33%) |
Apr 14, 2023 | 344.55 | 346.95 | 342.95 | 344.71 | 986,587 | -0.01(-0.00%) |
Apr 13, 2023 | 341.20 | 345.09 | 340.03 | 344.72 | 739,670 | +5.03(+1.48%) |
Apr 12, 2023 | 343.33 | 344.66 | 338.67 | 339.68 | 911,326 | +0.87(+0.26%) |
Apr 11, 2023 | 337.64 | 340.78 | 336.46 | 338.81 | 759,404 | +3.05(+0.91%) |
Apr 10, 2023 | 334.38 | 335.92 | 326.47 | 335.76 | 901,343 | -2.01(-0.60%) |
Apr 06, 2023 | 340.29 | 340.29 | 331.47 | 337.77 | 1,321,943 | -3.71(-1.09%) |
Apr 05, 2023 | 342.62 | 345.39 | 341.16 | 341.48 | 957,392 | -1.79(-0.52%) |
Apr 04, 2023 | 345.33 | 349.05 | 342.38 | 343.27 | 1,108,948 | +0.14(+0.04%) |
Apr 03, 2023 | 339.39 | 343.56 | 337.97 | 343.13 | 1,698,930 | +1.49(+0.44%) |
Mar 31, 2023 | 340.71 | 343.45 | 339.06 | 341.64 | 1,748,652 | +3.47(+1.03%) |
Mar 30, 2023 | 337.31 | 339.54 | 335.54 | 338.18 | 804,402 | +3.11(+0.93%) |
Mar 29, 2023 | 334.08 | 335.54 | 334.08 | 335.06 | 1,295,507 | +3.96(+1.20%) |
Mar 28, 2023 | 331.27 | 332.91 | 328.31 | 331.10 | 969,450 | -1.61(-0.48%) |
Mar 27, 2023 | 335.53 | 336.23 | 330.56 | 332.71 | 1,213,571 | +1.22(+0.37%) |
Mar 24, 2023 | 325.06 | 332.29 | 324.11 | 331.49 | 1,203,741 | +2.25(+0.68%) |
Mar 23, 2023 | 331.29 | 335.25 | 327.37 | 329.24 | 1,426,166 | -3.44(-1.03%) |
Mar 22, 2023 | 339.00 | 341.62 | 332.55 | 332.68 | 1,144,173 | -5.83(-1.72%) |
Mar 21, 2023 | 335.78 | 339.30 | 334.96 | 338.50 | 1,076,816 | +6.95(+2.09%) |
Mar 20, 2023 | 331.90 | 332.29 | 328.12 | 331.56 | 1,518,730 | +0.10(+0.03%) |
Mar 17, 2023 | 335.98 | 337.24 | 328.20 | 331.46 | 3,449,458 | -5.36(-1.59%) |
Mar 16, 2023 | 330.16 | 338.46 | 329.28 | 336.82 | 1,367,802 | +5.87(+1.77%) |
Mar 15, 2023 | 323.85 | 331.47 | 322.95 | 330.95 | 2,087,451 | +1.24(+0.38%) |
Mar 14, 2023 | 327.39 | 331.66 | 324.59 | 329.71 | 1,971,028 | +7.87(+2.44%) |
Mar 13, 2023 | 321.79 | 326.97 | 318.23 | 321.85 | 2,268,608 | -1.73(-0.54%) |
Mar 10, 2023 | 334.15 | 335.38 | 322.30 | 323.58 | 2,471,307 | -7.32(-2.21%) |
Mar 09, 2023 | 336.73 | 341.58 | 330.35 | 330.90 | 1,440,515 | -4.90(-1.46%) |
Mar 08, 2023 | 333.23 | 336.50 | 328.16 | 335.81 | 1,188,111 | +2.21(+0.66%) |
Mar 07, 2023 | 347.43 | 347.45 | 332.99 | 333.60 | 1,477,258 | -14.54(-4.18%) |
Mar 06, 2023 | 343.91 | 349.87 | 343.35 | 348.13 | 1,627,433 | +5.20(+1.52%) |
Mar 03, 2023 | 339.40 | 343.02 | 338.29 | 342.93 | 1,054,702 | +6.12(+1.82%) |
Mar 02, 2023 | 329.31 | 336.95 | 327.86 | 336.81 | 1,215,425 | +2.09(+0.62%) |