Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 284.13 | 284.54 | 276.65 | 278.11 | 18,639,274 | -6.73(-2.36%) |
May 30, 2023 | 285.70 | 286.84 | 281.48 | 284.84 | 5,330,401 | -0.42(-0.15%) |
May 26, 2023 | 279.58 | 285.72 | 278.30 | 285.26 | 4,748,895 | +5.92(+2.12%) |
May 25, 2023 | 284.25 | 284.25 | 278.66 | 279.34 | 5,497,984 | -4.24(-1.49%) |
May 24, 2023 | 289.68 | 289.83 | 282.68 | 283.57 | 5,109,614 | -3.74(-1.30%) |
May 23, 2023 | 281.80 | 290.07 | 281.80 | 287.31 | 5,493,664 | +4.17(+1.47%) |
May 22, 2023 | 283.21 | 285.42 | 280.63 | 283.14 | 3,834,509 | -0.22(-0.08%) |
May 19, 2023 | 288.11 | 288.11 | 282.45 | 283.36 | 4,589,249 | -4.17(-1.45%) |
May 18, 2023 | 285.08 | 288.28 | 284.06 | 287.53 | 4,666,976 | +2.70(+0.95%) |
May 17, 2023 | 274.86 | 286.45 | 273.94 | 284.83 | 8,166,614 | +9.80(+3.56%) |
May 16, 2023 | 274.47 | 278.69 | 269.93 | 275.03 | 12,692,426 | -6.05(-2.15%) |
May 15, 2023 | 282.42 | 283.40 | 279.52 | 281.08 | 5,491,029 | -1.88(-0.66%) |
May 12, 2023 | 280.55 | 283.45 | 280.02 | 282.96 | 3,530,874 | +2.71(+0.97%) |
May 11, 2023 | 281.27 | 281.97 | 277.65 | 280.25 | 3,960,930 | -1.31(-0.46%) |
May 10, 2023 | 284.17 | 285.98 | 278.53 | 281.56 | 3,665,564 | -1.51(-0.53%) |
May 09, 2023 | 278.77 | 283.54 | 278.37 | 283.07 | 2,637,656 | +2.58(+0.92%) |
May 08, 2023 | 281.53 | 282.35 | 277.09 | 280.49 | 3,835,388 | -1.65(-0.58%) |
May 05, 2023 | 279.75 | 283.35 | 278.71 | 282.13 | 3,907,628 | +3.77(+1.35%) |
May 04, 2023 | 285.15 | 286.97 | 277.95 | 278.36 | 4,539,168 | -7.14(-2.50%) |
May 03, 2023 | 286.94 | 291.04 | 284.94 | 285.50 | 2,815,831 | -1.17(-0.41%) |
May 02, 2023 | 290.72 | 290.95 | 283.52 | 286.67 | 3,503,872 | -3.33(-1.15%) |
May 01, 2023 | 291.25 | 291.81 | 289.68 | 290.00 | 3,048,685 | -2.77(-0.95%) |
Apr 28, 2023 | 286.18 | 293.04 | 285.79 | 292.77 | 4,176,016 | +6.44(+2.25%) |
Apr 27, 2023 | 280.55 | 287.09 | 280.36 | 286.33 | 3,216,286 | +5.71(+2.03%) |
Apr 26, 2023 | 287.79 | 288.32 | 279.66 | 280.62 | 4,212,306 | -8.05(-2.79%) |
Apr 25, 2023 | 293.70 | 294.86 | 288.47 | 288.67 | 4,648,378 | -5.17(-1.76%) |
Apr 24, 2023 | 292.24 | 294.10 | 291.48 | 293.84 | 2,582,145 | +1.56(+0.53%) |
Apr 21, 2023 | 293.82 | 295.36 | 291.61 | 292.28 | 3,599,890 | +1.43(+0.49%) |
Apr 20, 2023 | 288.32 | 293.52 | 287.86 | 290.85 | 3,461,417 | +1.62(+0.56%) |
Apr 19, 2023 | 288.79 | 290.58 | 287.42 | 289.23 | 2,966,129 | -1.99(-0.68%) |
Apr 18, 2023 | 288.66 | 291.50 | 288.27 | 291.22 | 2,923,222 | +3.46(+1.20%) |
Apr 17, 2023 | 284.16 | 287.86 | 284.01 | 287.76 | 2,690,996 | +3.13(+1.10%) |
Apr 14, 2023 | 284.60 | 288.54 | 283.85 | 284.64 | 2,723,842 | +0.04(+0.01%) |
Apr 13, 2023 | 283.37 | 284.91 | 278.97 | 284.60 | 3,598,895 | +1.67(+0.59%) |
Apr 12, 2023 | 288.54 | 290.72 | 282.09 | 282.93 | 3,430,199 | -3.24(-1.13%) |
Apr 11, 2023 | 285.12 | 287.47 | 284.22 | 286.18 | 2,563,362 | +2.53(+0.89%) |
Apr 10, 2023 | 278.73 | 285.07 | 278.27 | 283.64 | 2,874,261 | +2.49(+0.89%) |
Apr 06, 2023 | 279.82 | 282.30 | 276.89 | 281.15 | 3,278,197 | -0.06(-0.02%) |
Apr 05, 2023 | 287.37 | 288.06 | 281.02 | 281.21 | 4,108,416 | -6.13(-2.13%) |
Apr 04, 2023 | 289.81 | 292.05 | 286.78 | 287.33 | 3,044,488 | -2.70(-0.93%) |
Apr 03, 2023 | 287.25 | 290.27 | 287.25 | 290.03 | 4,112,752 | +2.54(+0.88%) |
Mar 31, 2023 | 279.57 | 287.91 | 279.35 | 287.49 | 5,954,513 | +9.51(+3.42%) |
Mar 30, 2023 | 277.98 | 278.70 | 276.51 | 277.98 | 3,523,729 | +1.95(+0.71%) |
Mar 29, 2023 | 273.98 | 276.60 | 273.98 | 276.03 | 3,702,972 | +2.47(+0.90%) |
Mar 28, 2023 | 273.54 | 275.97 | 272.69 | 273.56 | 3,728,080 | -0.44(-0.16%) |
Mar 27, 2023 | 276.41 | 277.57 | 273.65 | 274.00 | 4,388,100 | -1.70(-0.62%) |
Mar 24, 2023 | 275.25 | 277.56 | 273.57 | 275.70 | 3,979,231 | -0.87(-0.31%) |
Mar 23, 2023 | 277.88 | 278.71 | 272.98 | 276.57 | 6,164,634 | +1.27(+0.46%) |
Mar 22, 2023 | 282.59 | 283.68 | 275.15 | 275.30 | 3,821,879 | -6.64(-2.36%) |
Mar 21, 2023 | 283.89 | 285.32 | 280.16 | 281.95 | 4,914,793 | +0.17(+0.06%) |
Mar 20, 2023 | 280.00 | 282.33 | 279.20 | 281.78 | 3,775,548 | +0.85(+0.30%) |
Mar 17, 2023 | 280.38 | 284.40 | 278.86 | 280.93 | 8,563,397 | +1.62(+0.58%) |
Mar 16, 2023 | 279.58 | 280.58 | 277.63 | 279.32 | 4,517,166 | -1.21(-0.43%) |
Mar 15, 2023 | 276.61 | 281.68 | 275.36 | 280.52 | 4,963,831 | +2.34(+0.84%) |
Mar 14, 2023 | 281.82 | 282.31 | 274.12 | 278.19 | 5,250,809 | -0.93(-0.33%) |
Mar 13, 2023 | 276.65 | 284.78 | 275.29 | 279.11 | 3,995,391 | +0.20(+0.07%) |
Mar 10, 2023 | 281.10 | 285.58 | 276.75 | 278.91 | 4,856,601 | -1.65(-0.59%) |
Mar 09, 2023 | 285.47 | 286.76 | 280.31 | 280.55 | 3,333,526 | -3.40(-1.20%) |
Mar 08, 2023 | 281.96 | 284.90 | 280.82 | 283.95 | 4,803,702 | +2.81(+1.00%) |
Mar 07, 2023 | 289.23 | 289.23 | 280.88 | 281.15 | 4,664,469 | -7.26(-2.52%) |
Mar 06, 2023 | 288.21 | 290.25 | 287.22 | 288.41 | 3,890,748 | -0.23(-0.08%) |
Mar 03, 2023 | 284.96 | 288.79 | 284.11 | 288.64 | 4,173,849 | +5.25(+1.85%) |
Mar 02, 2023 | 278.98 | 284.45 | 277.83 | 283.39 | 4,264,222 | +2.16(+0.77%) |