Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 274.47 | 275.07 | 267.19 | 268.98 | 916,793 | -6.43(-2.33%) |
May 30, 2023 | 275.82 | 278.24 | 274.33 | 275.41 | 359,107 | -0.36(-0.13%) |
May 26, 2023 | 270.90 | 275.92 | 270.19 | 275.77 | 237,295 | +4.58(+1.69%) |
May 25, 2023 | 272.85 | 272.85 | 268.52 | 271.19 | 216,234 | -1.49(-0.55%) |
May 24, 2023 | 274.85 | 275.77 | 271.62 | 272.68 | 218,360 | -2.31(-0.84%) |
May 23, 2023 | 280.48 | 281.22 | 273.87 | 274.99 | 369,041 | -8.01(-2.83%) |
May 22, 2023 | 281.89 | 285.98 | 280.83 | 282.99 | 308,021 | +1.98(+0.71%) |
May 19, 2023 | 285.58 | 285.58 | 279.23 | 281.01 | 520,278 | -3.40(-1.19%) |
May 18, 2023 | 284.47 | 286.23 | 280.33 | 284.41 | 221,360 | -1.61(-0.56%) |
May 17, 2023 | 286.62 | 288.33 | 283.77 | 286.02 | 163,006 | -1.78(-0.62%) |
May 16, 2023 | 287.68 | 289.17 | 285.24 | 287.79 | 288,994 | -2.08(-0.72%) |
May 15, 2023 | 295.54 | 297.43 | 289.69 | 289.88 | 255,760 | -5.59(-1.89%) |
May 12, 2023 | 296.94 | 300.03 | 294.20 | 295.46 | 140,199 | -1.01(-0.34%) |
May 11, 2023 | 297.03 | 299.09 | 293.30 | 296.47 | 186,641 | -0.92(-0.31%) |
May 10, 2023 | 298.54 | 299.94 | 295.24 | 297.39 | 268,362 | +1.39(+0.47%) |
May 09, 2023 | 293.88 | 297.54 | 293.50 | 296.00 | 234,274 | +0.99(+0.33%) |
May 08, 2023 | 295.29 | 296.67 | 293.38 | 295.01 | 228,268 | -0.83(-0.28%) |
May 05, 2023 | 294.24 | 295.93 | 291.90 | 295.84 | 249,929 | +3.19(+1.09%) |
May 04, 2023 | 294.02 | 296.76 | 289.85 | 292.65 | 352,532 | -1.45(-0.49%) |
May 03, 2023 | 311.34 | 311.34 | 292.80 | 294.10 | 517,945 | -20.20(-6.43%) |
May 02, 2023 | 311.89 | 315.44 | 308.08 | 314.30 | 281,647 | +1.75(+0.56%) |
May 01, 2023 | 313.40 | 317.43 | 311.01 | 312.55 | 301,742 | -1.06(-0.34%) |
Apr 28, 2023 | 308.31 | 314.21 | 306.62 | 313.61 | 301,915 | +5.13(+1.66%) |
Apr 27, 2023 | 307.53 | 310.28 | 297.40 | 308.48 | 302,218 | +2.58(+0.84%) |
Apr 26, 2023 | 320.11 | 320.11 | 303.44 | 305.90 | 362,899 | -5.14(-1.65%) |
Apr 25, 2023 | 313.37 | 314.29 | 307.31 | 311.04 | 524,637 | -4.34(-1.38%) |
Apr 24, 2023 | 322.21 | 324.23 | 313.80 | 315.38 | 441,485 | -6.74(-2.09%) |
Apr 21, 2023 | 326.93 | 328.08 | 321.17 | 322.12 | 400,759 | -5.61(-1.71%) |
Apr 20, 2023 | 330.36 | 331.53 | 325.90 | 327.73 | 325,411 | -3.06(-0.93%) |
Apr 19, 2023 | 329.38 | 334.35 | 328.01 | 330.79 | 375,824 | -1.01(-0.31%) |
Apr 18, 2023 | 335.39 | 336.81 | 329.99 | 331.80 | 317,455 | -3.30(-0.98%) |
Apr 17, 2023 | 329.69 | 335.43 | 329.45 | 335.10 | 268,675 | +4.13(+1.25%) |
Apr 14, 2023 | 335.41 | 339.28 | 329.92 | 330.98 | 283,722 | -4.43(-1.32%) |
Apr 13, 2023 | 334.64 | 338.26 | 332.34 | 335.41 | 320,294 | +2.87(+0.86%) |
Apr 12, 2023 | 335.06 | 337.18 | 329.18 | 332.54 | 370,629 | -0.77(-0.23%) |
Apr 11, 2023 | 330.68 | 335.82 | 328.91 | 333.31 | 301,262 | +2.63(+0.80%) |
Apr 10, 2023 | 334.82 | 338.00 | 328.78 | 330.68 | 426,963 | -7.48(-2.21%) |
Apr 06, 2023 | 329.59 | 339.93 | 327.33 | 338.16 | 484,512 | +5.47(+1.64%) |
Apr 05, 2023 | 380.97 | 382.07 | 330.57 | 332.69 | 1,058,056 | -53.73(-13.91%) |
Apr 04, 2023 | 382.38 | 393.80 | 380.36 | 386.42 | 387,025 | +3.08(+0.80%) |
Apr 03, 2023 | 382.27 | 384.86 | 381.74 | 383.34 | 209,645 | -2.10(-0.54%) |
Mar 31, 2023 | 383.69 | 386.14 | 377.69 | 385.44 | 382,173 | +3.38(+0.88%) |
Mar 30, 2023 | 382.13 | 386.81 | 381.65 | 382.06 | 362,799 | +3.29(+0.87%) |
Mar 29, 2023 | 379.53 | 381.74 | 373.34 | 378.77 | 203,513 | +1.95(+0.52%) |
Mar 28, 2023 | 376.57 | 384.17 | 375.45 | 376.82 | 241,645 | +1.43(+0.38%) |
Mar 27, 2023 | 381.90 | 384.17 | 373.19 | 375.39 | 265,282 | -4.83(-1.27%) |
Mar 24, 2023 | 375.21 | 380.23 | 373.73 | 380.22 | 175,508 | +2.74(+0.73%) |
Mar 23, 2023 | 372.71 | 380.37 | 369.43 | 377.48 | 295,193 | +5.66(+1.52%) |
Mar 22, 2023 | 378.75 | 382.59 | 371.47 | 371.81 | 323,902 | -6.94(-1.83%) |
Mar 21, 2023 | 384.17 | 388.71 | 375.93 | 378.75 | 357,353 | -2.06(-0.54%) |
Mar 20, 2023 | 383.22 | 386.08 | 376.36 | 380.81 | 411,010 | -3.13(-0.82%) |
Mar 17, 2023 | 382.89 | 391.33 | 380.77 | 383.94 | 1,394,877 | +1.40(+0.37%) |
Mar 16, 2023 | 374.66 | 384.59 | 369.77 | 382.54 | 563,320 | +8.35(+2.23%) |
Mar 15, 2023 | 362.30 | 375.52 | 362.74 | 374.19 | 613,912 | +8.23(+2.25%) |
Mar 14, 2023 | 362.03 | 366.37 | 358.69 | 365.96 | 422,634 | +7.08(+1.97%) |
Mar 13, 2023 | 337.22 | 363.03 | 335.96 | 358.88 | 628,176 | +17.34(+5.08%) |
Mar 10, 2023 | 347.81 | 354.58 | 340.40 | 341.55 | 380,058 | -6.52(-1.87%) |
Mar 09, 2023 | 353.53 | 355.90 | 346.21 | 348.07 | 237,135 | -5.65(-1.60%) |
Mar 08, 2023 | 352.69 | 356.80 | 352.59 | 353.72 | 191,384 | -0.22(-0.06%) |
Mar 07, 2023 | 362.09 | 362.52 | 352.33 | 353.94 | 304,522 | -7.50(-2.07%) |
Mar 06, 2023 | 363.04 | 369.46 | 360.04 | 361.43 | 290,740 | -2.56(-0.70%) |
Mar 03, 2023 | 351.17 | 364.46 | 350.96 | 363.99 | 354,908 | +14.52(+4.15%) |
Mar 02, 2023 | 342.74 | 350.19 | 342.13 | 349.47 | 205,777 | +7.40(+2.16%) |