Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 281.12 | 282.65 | 277.45 | 277.79 | 2,313,358 | -3.06(-1.09%) |
May 30, 2023 | 280.63 | 283.29 | 279.06 | 280.86 | 1,068,449 | +0.45(+0.16%) |
May 26, 2023 | 279.71 | 283.52 | 279.45 | 280.40 | 945,941 | +2.53(+0.91%) |
May 25, 2023 | 280.51 | 280.73 | 277.74 | 277.87 | 960,818 | -1.56(-0.56%) |
May 24, 2023 | 280.65 | 280.90 | 277.75 | 279.43 | 604,498 | -1.82(-0.65%) |
May 23, 2023 | 287.30 | 287.43 | 280.83 | 281.25 | 762,889 | -8.21(-2.84%) |
May 22, 2023 | 292.09 | 293.31 | 288.85 | 289.46 | 803,862 | -3.64(-1.24%) |
May 19, 2023 | 294.13 | 295.04 | 292.79 | 293.09 | 738,607 | +0.91(+0.31%) |
May 18, 2023 | 286.71 | 292.53 | 286.71 | 292.19 | 663,798 | +3.82(+1.33%) |
May 17, 2023 | 288.90 | 289.21 | 284.98 | 288.36 | 661,007 | +1.25(+0.44%) |
May 16, 2023 | 287.32 | 288.14 | 286.19 | 287.11 | 462,637 | -0.49(-0.17%) |
May 15, 2023 | 288.31 | 289.31 | 284.76 | 287.60 | 516,202 | -1.06(-0.37%) |
May 12, 2023 | 285.88 | 289.00 | 285.08 | 288.67 | 619,215 | +4.47(+1.57%) |
May 11, 2023 | 285.66 | 285.66 | 282.85 | 284.19 | 467,973 | -1.11(-0.39%) |
May 10, 2023 | 283.81 | 287.09 | 282.99 | 285.31 | 554,070 | +2.94(+1.04%) |
May 09, 2023 | 280.36 | 282.92 | 279.76 | 282.37 | 599,033 | +1.65(+0.59%) |
May 08, 2023 | 279.85 | 282.95 | 278.66 | 280.73 | 1,112,378 | +3.29(+1.19%) |
May 05, 2023 | 280.94 | 284.63 | 272.92 | 277.44 | 1,523,607 | -8.72(-3.05%) |
May 04, 2023 | 283.91 | 288.38 | 283.62 | 286.16 | 982,490 | +1.76(+0.62%) |
May 03, 2023 | 290.68 | 290.68 | 284.25 | 284.39 | 604,445 | -4.47(-1.55%) |
May 02, 2023 | 289.63 | 290.34 | 285.92 | 288.87 | 675,686 | -1.39(-0.48%) |
May 01, 2023 | 288.21 | 290.77 | 288.15 | 290.25 | 467,776 | +3.12(+1.09%) |
Apr 28, 2023 | 288.29 | 289.34 | 284.54 | 287.13 | 905,361 | -2.22(-0.77%) |
Apr 27, 2023 | 284.63 | 289.50 | 283.20 | 289.35 | 853,581 | +5.87(+2.07%) |
Apr 26, 2023 | 282.66 | 284.97 | 282.45 | 283.48 | 644,900 | -1.59(-0.56%) |
Apr 25, 2023 | 289.32 | 289.32 | 284.77 | 285.06 | 573,111 | -4.04(-1.40%) |
Apr 24, 2023 | 288.71 | 290.23 | 287.18 | 289.10 | 509,217 | +0.64(+0.22%) |
Apr 21, 2023 | 285.49 | 288.69 | 284.62 | 288.46 | 624,426 | +4.96(+1.75%) |
Apr 20, 2023 | 283.49 | 284.53 | 281.88 | 283.50 | 608,510 | -1.13(-0.40%) |
Apr 19, 2023 | 285.45 | 285.54 | 283.24 | 284.64 | 520,751 | -1.61(-0.56%) |
Apr 18, 2023 | 287.95 | 289.02 | 284.80 | 286.25 | 572,112 | -0.41(-0.14%) |
Apr 17, 2023 | 287.12 | 288.01 | 285.23 | 286.66 | 666,288 | -0.53(-0.19%) |
Apr 14, 2023 | 285.68 | 287.87 | 284.74 | 287.19 | 983,869 | +2.03(+0.71%) |
Apr 13, 2023 | 283.00 | 285.50 | 281.57 | 285.16 | 766,916 | +3.63(+1.29%) |
Apr 12, 2023 | 280.55 | 283.21 | 279.03 | 281.54 | 648,800 | +2.19(+0.78%) |
Apr 11, 2023 | 278.85 | 280.56 | 278.42 | 279.35 | 634,355 | -0.12(-0.04%) |
Apr 10, 2023 | 278.85 | 279.78 | 277.30 | 279.46 | 599,661 | +0.16(+0.06%) |
Apr 06, 2023 | 279.79 | 280.39 | 277.81 | 279.31 | 807,153 | -2.64(-0.94%) |
Apr 05, 2023 | 281.82 | 282.02 | 278.93 | 281.95 | 1,058,882 | +0.24(+0.08%) |
Apr 04, 2023 | 282.02 | 282.02 | 278.12 | 281.71 | 659,802 | +0.46(+0.16%) |
Apr 03, 2023 | 279.65 | 282.02 | 279.58 | 281.25 | 682,556 | -0.69(-0.24%) |
Mar 31, 2023 | 279.01 | 282.05 | 278.55 | 281.94 | 741,462 | +4.42(+1.59%) |
Mar 30, 2023 | 275.90 | 278.03 | 274.86 | 277.52 | 838,248 | +4.77(+1.75%) |
Mar 29, 2023 | 271.21 | 273.56 | 270.50 | 272.75 | 506,358 | +3.87(+1.44%) |
Mar 28, 2023 | 270.18 | 271.12 | 268.32 | 268.88 | 568,038 | -1.30(-0.48%) |
Mar 27, 2023 | 269.51 | 271.79 | 269.06 | 270.18 | 528,974 | +2.48(+0.93%) |
Mar 24, 2023 | 264.23 | 267.96 | 262.05 | 267.70 | 634,620 | +3.47(+1.31%) |
Mar 23, 2023 | 263.75 | 268.26 | 262.11 | 264.23 | 610,453 | +0.61(+0.23%) |
Mar 22, 2023 | 267.03 | 269.11 | 263.43 | 263.62 | 470,513 | -4.06(-1.52%) |
Mar 21, 2023 | 266.86 | 269.03 | 264.97 | 267.68 | 793,103 | +3.50(+1.32%) |
Mar 20, 2023 | 261.12 | 266.34 | 261.06 | 264.18 | 763,615 | +3.81(+1.46%) |
Mar 17, 2023 | 264.97 | 265.55 | 258.31 | 260.37 | 1,497,678 | -4.28(-1.62%) |
Mar 16, 2023 | 257.48 | 265.33 | 257.03 | 264.65 | 966,757 | +9.72(+3.81%) |
Mar 15, 2023 | 259.31 | 259.64 | 252.10 | 254.93 | 1,045,515 | -7.42(-2.83%) |
Mar 14, 2023 | 259.43 | 263.45 | 257.86 | 262.35 | 903,985 | +5.89(+2.30%) |
Mar 13, 2023 | 254.59 | 259.60 | 253.26 | 256.46 | 1,025,478 | -0.32(-0.13%) |
Mar 10, 2023 | 260.20 | 260.79 | 256.06 | 256.78 | 556,269 | -3.63(-1.40%) |
Mar 09, 2023 | 263.92 | 266.14 | 260.22 | 260.42 | 560,238 | -2.37(-0.90%) |
Mar 08, 2023 | 262.06 | 263.43 | 260.88 | 262.78 | 503,602 | +1.60(+0.61%) |
Mar 07, 2023 | 264.37 | 264.86 | 259.27 | 261.18 | 719,740 | -2.00(-0.76%) |
Mar 06, 2023 | 263.04 | 264.89 | 262.25 | 263.18 | 507,678 | +1.41(+0.54%) |
Mar 03, 2023 | 260.16 | 261.81 | 259.36 | 261.77 | 504,473 | +2.95(+1.14%) |
Mar 02, 2023 | 258.01 | 259.75 | 256.56 | 258.82 | 444,023 | +0.21(+0.08%) |