Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 307.47 | 308.01 | 304.33 | 305.72 | 1,063,438 | -3.54(-1.14%) |
May 30, 2023 | 306.92 | 311.04 | 306.84 | 309.26 | 540,649 | +1.18(+0.38%) |
May 26, 2023 | 308.93 | 311.04 | 307.56 | 308.08 | 580,657 | -0.52(-0.17%) |
May 25, 2023 | 310.36 | 310.36 | 305.55 | 308.59 | 781,387 | -0.81(-0.26%) |
May 24, 2023 | 310.77 | 312.08 | 308.73 | 309.40 | 648,431 | -2.37(-0.76%) |
May 23, 2023 | 321.41 | 321.41 | 310.40 | 311.77 | 893,163 | -11.18(-3.46%) |
May 22, 2023 | 322.68 | 325.03 | 319.02 | 322.95 | 645,146 | -1.44(-0.44%) |
May 19, 2023 | 322.79 | 325.97 | 321.74 | 324.39 | 1,286,045 | +2.87(+0.89%) |
May 18, 2023 | 319.06 | 321.98 | 317.45 | 321.52 | 822,751 | +1.98(+0.62%) |
May 17, 2023 | 330.15 | 330.15 | 318.84 | 319.54 | 1,351,473 | -8.64(-2.63%) |
May 16, 2023 | 330.80 | 331.51 | 327.67 | 328.18 | 549,929 | -3.47(-1.05%) |
May 15, 2023 | 334.18 | 335.16 | 330.82 | 331.65 | 566,486 | -1.72(-0.51%) |
May 12, 2023 | 333.69 | 335.45 | 331.48 | 333.36 | 569,412 | +0.94(+0.28%) |
May 11, 2023 | 331.20 | 332.62 | 328.84 | 332.42 | 544,195 | +1.45(+0.44%) |
May 10, 2023 | 332.23 | 334.30 | 329.94 | 330.97 | 653,238 | -1.15(-0.35%) |
May 09, 2023 | 330.07 | 333.18 | 327.53 | 332.12 | 787,283 | +2.37(+0.72%) |
May 08, 2023 | 326.77 | 330.25 | 326.60 | 329.75 | 927,392 | +4.10(+1.26%) |
May 05, 2023 | 318.93 | 327.25 | 318.44 | 325.66 | 1,160,070 | +7.63(+2.40%) |
May 04, 2023 | 317.31 | 321.07 | 316.58 | 318.02 | 705,553 | +0.36(+0.11%) |
May 03, 2023 | 319.67 | 321.15 | 317.25 | 317.67 | 873,189 | -0.56(-0.18%) |
May 02, 2023 | 319.95 | 321.02 | 315.75 | 318.23 | 730,398 | -2.50(-0.78%) |
May 01, 2023 | 320.54 | 324.74 | 318.14 | 320.73 | 822,523 | -1.73(-0.54%) |
Apr 28, 2023 | 325.05 | 325.05 | 311.15 | 322.46 | 1,463,270 | -7.01(-2.13%) |
Apr 27, 2023 | 324.44 | 329.65 | 322.52 | 329.47 | 1,155,544 | +5.44(+1.68%) |
Apr 26, 2023 | 323.92 | 326.69 | 322.20 | 324.03 | 801,640 | -2.99(-0.91%) |
Apr 25, 2023 | 328.06 | 330.54 | 325.91 | 327.02 | 958,251 | -1.19(-0.36%) |
Apr 24, 2023 | 330.62 | 331.35 | 328.05 | 328.20 | 707,218 | -2.00(-0.61%) |
Apr 21, 2023 | 329.12 | 330.66 | 327.19 | 330.20 | 2,049,476 | +0.53(+0.16%) |
Apr 20, 2023 | 326.38 | 330.70 | 326.28 | 329.68 | 951,629 | +3.96(+1.22%) |
Apr 19, 2023 | 329.00 | 329.98 | 324.82 | 325.72 | 694,319 | -2.77(-0.84%) |
Apr 18, 2023 | 326.64 | 329.54 | 325.41 | 328.49 | 1,135,093 | +2.04(+0.62%) |
Apr 17, 2023 | 323.18 | 326.55 | 322.55 | 326.45 | 846,256 | +5.27(+1.64%) |
Apr 14, 2023 | 321.23 | 322.59 | 318.85 | 321.18 | 469,953 | -0.50(-0.16%) |
Apr 13, 2023 | 317.80 | 321.79 | 316.99 | 321.68 | 769,776 | +3.20(+1.00%) |
Apr 12, 2023 | 318.27 | 320.08 | 317.35 | 318.48 | 532,885 | +0.85(+0.27%) |
Apr 11, 2023 | 317.37 | 318.46 | 316.09 | 317.63 | 571,486 | +0.94(+0.30%) |
Apr 10, 2023 | 317.20 | 317.87 | 314.25 | 316.69 | 550,046 | -2.08(-0.65%) |
Apr 06, 2023 | 317.98 | 319.34 | 317.24 | 318.77 | 470,618 | +0.49(+0.15%) |
Apr 05, 2023 | 316.65 | 319.58 | 314.68 | 318.29 | 746,280 | +2.68(+0.85%) |
Apr 04, 2023 | 313.83 | 315.61 | 310.65 | 315.60 | 918,130 | +1.75(+0.56%) |
Apr 03, 2023 | 311.34 | 315.28 | 311.03 | 313.85 | 1,146,847 | +1.77(+0.57%) |
Mar 31, 2023 | 311.80 | 312.24 | 309.69 | 312.08 | 612,910 | +2.27(+0.73%) |
Mar 30, 2023 | 310.88 | 311.42 | 307.01 | 309.81 | 522,450 | +0.31(+0.10%) |
Mar 29, 2023 | 307.65 | 309.53 | 306.94 | 309.51 | 512,259 | +3.65(+1.19%) |
Mar 28, 2023 | 304.94 | 306.26 | 303.26 | 305.85 | 579,357 | -0.16(-0.05%) |
Mar 27, 2023 | 307.60 | 309.23 | 305.40 | 306.01 | 733,809 | +0.00(+0.00%) |
Mar 24, 2023 | 297.98 | 306.17 | 297.87 | 306.01 | 905,102 | +6.11(+2.04%) |
Mar 23, 2023 | 296.90 | 301.71 | 296.17 | 299.90 | 966,804 | +1.46(+0.49%) |
Mar 22, 2023 | 302.20 | 304.31 | 298.39 | 298.44 | 1,045,212 | -3.29(-1.09%) |
Mar 21, 2023 | 300.46 | 302.29 | 298.88 | 301.73 | 1,012,034 | +4.32(+1.45%) |
Mar 20, 2023 | 294.23 | 298.57 | 293.02 | 297.41 | 1,318,478 | +3.84(+1.31%) |
Mar 17, 2023 | 294.49 | 294.96 | 291.69 | 293.57 | 2,965,443 | -2.40(-0.81%) |
Mar 16, 2023 | 282.63 | 297.06 | 281.23 | 295.98 | 1,639,850 | +13.04(+4.61%) |
Mar 15, 2023 | 283.33 | 284.95 | 278.03 | 282.94 | 1,530,225 | -6.65(-2.30%) |
Mar 14, 2023 | 294.59 | 294.94 | 285.51 | 289.59 | 1,274,816 | -0.86(-0.30%) |
Mar 13, 2023 | 287.53 | 294.61 | 286.36 | 290.45 | 1,147,438 | -0.79(-0.27%) |
Mar 10, 2023 | 293.21 | 295.42 | 289.69 | 291.24 | 701,713 | -2.50(-0.85%) |
Mar 09, 2023 | 299.20 | 299.73 | 292.18 | 293.75 | 958,128 | -3.97(-1.33%) |
Mar 08, 2023 | 298.60 | 300.88 | 295.70 | 297.72 | 633,921 | -0.78(-0.26%) |
Mar 07, 2023 | 303.13 | 304.18 | 297.87 | 298.50 | 552,507 | -3.72(-1.23%) |
Mar 06, 2023 | 301.83 | 303.13 | 301.24 | 302.22 | 581,019 | +1.25(+0.41%) |
Mar 03, 2023 | 300.16 | 300.99 | 296.82 | 300.97 | 763,649 | +2.26(+0.76%) |
Mar 02, 2023 | 297.35 | 299.25 | 294.48 | 298.72 | 828,087 | +0.08(+0.03%) |