Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 310.96 | 314.88 | 308.76 | 314.76 | 2,879,896 | +3.32(+1.07%) |
May 30, 2023 | 313.13 | 317.48 | 310.88 | 311.44 | 702,681 | +0.54(+0.17%) |
May 26, 2023 | 307.70 | 311.20 | 306.97 | 310.91 | 769,485 | +3.31(+1.08%) |
May 25, 2023 | 308.46 | 308.92 | 306.43 | 307.60 | 546,697 | +0.64(+0.21%) |
May 24, 2023 | 308.89 | 309.86 | 306.21 | 306.96 | 644,246 | -3.74(-1.20%) |
May 23, 2023 | 316.23 | 317.80 | 309.76 | 310.70 | 700,532 | -8.53(-2.67%) |
May 22, 2023 | 312.81 | 320.06 | 312.81 | 319.23 | 704,834 | +6.31(+2.02%) |
May 19, 2023 | 312.99 | 315.83 | 310.88 | 312.92 | 593,801 | +0.87(+0.28%) |
May 18, 2023 | 306.88 | 312.27 | 305.94 | 312.05 | 455,407 | +5.40(+1.76%) |
May 17, 2023 | 307.10 | 308.50 | 303.90 | 306.65 | 884,273 | +2.03(+0.67%) |
May 16, 2023 | 307.00 | 307.99 | 304.22 | 304.62 | 879,637 | -3.62(-1.17%) |
May 15, 2023 | 308.05 | 311.17 | 307.05 | 308.23 | 731,740 | +1.36(+0.44%) |
May 12, 2023 | 307.20 | 308.46 | 305.08 | 306.87 | 636,322 | +0.75(+0.25%) |
May 11, 2023 | 308.26 | 308.51 | 305.77 | 306.12 | 853,988 | -1.62(-0.52%) |
May 10, 2023 | 305.93 | 308.14 | 304.31 | 307.74 | 1,081,975 | +4.61(+1.52%) |
May 09, 2023 | 301.84 | 304.56 | 301.31 | 303.13 | 589,929 | -0.01(-0.00%) |
May 08, 2023 | 302.93 | 303.81 | 301.32 | 303.14 | 498,727 | +1.29(+0.43%) |
May 05, 2023 | 300.58 | 302.87 | 300.23 | 301.85 | 881,768 | +4.94(+1.67%) |
May 04, 2023 | 296.64 | 298.59 | 293.74 | 296.91 | 955,926 | -0.57(-0.19%) |
May 03, 2023 | 304.22 | 306.19 | 297.19 | 297.48 | 706,684 | -5.49(-1.81%) |
May 02, 2023 | 307.86 | 308.31 | 301.30 | 302.97 | 603,973 | -7.44(-2.40%) |
May 01, 2023 | 309.37 | 312.08 | 309.06 | 310.41 | 565,751 | +0.16(+0.05%) |
Apr 28, 2023 | 308.29 | 310.55 | 306.19 | 310.25 | 583,663 | +1.70(+0.55%) |
Apr 27, 2023 | 305.42 | 309.38 | 302.64 | 308.55 | 736,844 | +6.42(+2.13%) |
Apr 26, 2023 | 303.92 | 305.97 | 301.17 | 302.13 | 1,011,488 | -1.52(-0.50%) |
Apr 25, 2023 | 303.94 | 313.65 | 302.54 | 303.64 | 1,152,667 | +3.76(+1.26%) |
Apr 24, 2023 | 301.44 | 301.86 | 297.89 | 299.88 | 755,226 | -0.93(-0.31%) |
Apr 21, 2023 | 301.17 | 301.22 | 297.08 | 300.81 | 527,061 | +0.85(+0.28%) |
Apr 20, 2023 | 297.46 | 301.58 | 297.46 | 299.96 | 610,043 | -0.41(-0.14%) |
Apr 19, 2023 | 300.92 | 302.86 | 299.87 | 300.36 | 742,951 | -2.17(-0.72%) |
Apr 18, 2023 | 302.04 | 302.88 | 299.51 | 302.53 | 638,061 | +1.95(+0.65%) |
Apr 17, 2023 | 298.39 | 301.29 | 297.06 | 300.58 | 450,673 | +1.03(+0.34%) |
Apr 14, 2023 | 301.07 | 303.27 | 298.08 | 299.55 | 525,012 | -1.56(-0.52%) |
Apr 13, 2023 | 296.63 | 301.23 | 294.92 | 301.12 | 626,069 | +5.67(+1.92%) |
Apr 12, 2023 | 299.88 | 301.05 | 295.05 | 295.45 | 793,220 | -1.13(-0.38%) |
Apr 11, 2023 | 294.09 | 297.46 | 294.09 | 296.58 | 418,871 | +3.63(+1.24%) |
Apr 10, 2023 | 292.38 | 294.05 | 288.32 | 292.95 | 497,154 | -2.93(-0.99%) |
Apr 06, 2023 | 299.25 | 300.07 | 293.45 | 295.89 | 569,671 | -4.19(-1.40%) |
Apr 05, 2023 | 300.45 | 301.26 | 297.53 | 300.08 | 589,566 | -1.08(-0.36%) |
Apr 04, 2023 | 303.17 | 307.45 | 299.62 | 301.16 | 750,219 | -0.36(-0.12%) |
Apr 03, 2023 | 301.38 | 303.02 | 298.47 | 301.51 | 946,149 | -1.70(-0.56%) |
Mar 31, 2023 | 300.38 | 303.41 | 298.24 | 303.22 | 647,430 | +5.03(+1.69%) |
Mar 30, 2023 | 299.82 | 301.18 | 296.18 | 298.18 | 452,806 | +1.38(+0.46%) |
Mar 29, 2023 | 294.88 | 297.24 | 293.91 | 296.81 | 521,910 | +5.51(+1.89%) |
Mar 28, 2023 | 290.39 | 292.10 | 289.33 | 291.30 | 545,633 | +0.80(+0.28%) |
Mar 27, 2023 | 293.71 | 293.93 | 288.93 | 290.50 | 709,898 | +0.44(+0.15%) |
Mar 24, 2023 | 284.76 | 290.71 | 282.52 | 290.05 | 574,388 | +2.34(+0.81%) |
Mar 23, 2023 | 288.13 | 291.52 | 286.17 | 287.71 | 682,603 | -0.46(-0.16%) |
Mar 22, 2023 | 293.93 | 297.83 | 288.11 | 288.17 | 851,797 | -6.20(-2.11%) |
Mar 21, 2023 | 292.67 | 295.89 | 291.11 | 294.37 | 783,437 | +5.60(+1.94%) |
Mar 20, 2023 | 292.65 | 292.65 | 285.79 | 288.77 | 960,774 | -2.78(-0.96%) |
Mar 17, 2023 | 293.55 | 297.01 | 288.38 | 291.56 | 1,689,120 | -3.67(-1.24%) |
Mar 16, 2023 | 288.52 | 297.56 | 287.81 | 295.22 | 658,509 | +5.11(+1.76%) |
Mar 15, 2023 | 286.15 | 290.43 | 284.47 | 290.11 | 969,062 | -0.23(-0.08%) |
Mar 14, 2023 | 287.27 | 293.51 | 286.10 | 290.34 | 904,777 | +7.64(+2.70%) |
Mar 13, 2023 | 277.60 | 287.07 | 275.68 | 282.70 | 1,529,177 | +0.22(+0.08%) |
Mar 10, 2023 | 292.96 | 293.77 | 281.29 | 282.48 | 1,172,796 | -9.87(-3.38%) |
Mar 09, 2023 | 292.99 | 300.17 | 290.86 | 292.35 | 1,135,121 | +0.92(+0.32%) |
Mar 08, 2023 | 290.66 | 293.03 | 288.68 | 291.43 | 864,156 | +0.62(+0.21%) |
Mar 07, 2023 | 300.97 | 301.29 | 290.06 | 290.80 | 814,383 | -9.90(-3.29%) |
Mar 06, 2023 | 296.00 | 301.42 | 295.92 | 300.70 | 896,736 | +4.81(+1.63%) |
Mar 03, 2023 | 290.55 | 296.65 | 289.52 | 295.89 | 715,447 | +8.21(+2.85%) |
Mar 02, 2023 | 282.54 | 287.95 | 282.19 | 287.68 | 762,184 | +1.05(+0.37%) |