Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 259.72 | 264.72 | 258.18 | 264.44 | 25,488,254 | +2.20(+0.84%) |
May 30, 2023 | 264.97 | 268.37 | 261.01 | 262.24 | 23,835,350 | +0.48(+0.18%) |
May 26, 2023 | 252.66 | 262.03 | 252.44 | 261.76 | 25,796,292 | +9.34(+3.70%) |
May 25, 2023 | 253.13 | 255.35 | 248.91 | 252.42 | 22,385,710 | +3.48(+1.40%) |
May 24, 2023 | 245.02 | 249.32 | 244.69 | 248.95 | 17,708,296 | +2.47(+1.00%) |
May 23, 2023 | 246.55 | 251.34 | 246.39 | 246.48 | 17,765,946 | -1.58(-0.64%) |
May 22, 2023 | 245.15 | 253.30 | 244.86 | 248.06 | 27,755,138 | +2.68(+1.09%) |
May 19, 2023 | 247.21 | 248.43 | 243.15 | 245.38 | 21,756,780 | -1.21(-0.49%) |
May 18, 2023 | 241.04 | 246.83 | 240.93 | 246.59 | 22,949,464 | +4.36(+1.80%) |
May 17, 2023 | 238.20 | 243.58 | 237.89 | 242.23 | 21,201,086 | +3.66(+1.53%) |
May 16, 2023 | 235.54 | 239.38 | 235.27 | 238.57 | 18,176,734 | -0.04(-0.02%) |
May 15, 2023 | 236.67 | 240.00 | 235.08 | 238.61 | 20,669,012 | +5.04(+2.16%) |
May 12, 2023 | 236.49 | 236.71 | 231.21 | 233.56 | 16,180,229 | -1.98(-0.84%) |
May 11, 2023 | 232.80 | 237.96 | 232.05 | 235.54 | 20,462,110 | +2.71(+1.16%) |
May 10, 2023 | 235.92 | 236.50 | 230.47 | 232.83 | 19,140,884 | -0.29(-0.12%) |
May 09, 2023 | 231.22 | 235.63 | 230.84 | 233.12 | 16,879,134 | +0.10(+0.04%) |
May 08, 2023 | 231.16 | 235.37 | 230.03 | 233.02 | 16,410,667 | +0.49(+0.21%) |
May 05, 2023 | 231.99 | 234.43 | 229.61 | 232.53 | 27,029,128 | -0.74(-0.32%) |
May 04, 2023 | 235.81 | 237.95 | 232.68 | 233.27 | 17,889,584 | -3.51(-1.48%) |
May 03, 2023 | 239.22 | 241.49 | 232.50 | 236.78 | 34,575,996 | -2.21(-0.92%) |
May 02, 2023 | 242.92 | 244.66 | 238.74 | 238.99 | 24,372,960 | -3.94(-1.62%) |
May 01, 2023 | 238.37 | 243.74 | 236.21 | 242.92 | 29,161,948 | +2.86(+1.19%) |
Apr 28, 2023 | 238.76 | 240.18 | 235.50 | 240.06 | 39,611,768 | +1.76(+0.74%) |
Apr 27, 2023 | 239.64 | 241.43 | 236.52 | 238.31 | 71,268,160 | +29.13(+13.93%) |
Apr 26, 2023 | 212.28 | 213.88 | 208.66 | 209.18 | 41,996,912 | +1.86(+0.90%) |
Apr 25, 2023 | 210.60 | 211.04 | 206.91 | 207.32 | 19,174,446 | -5.25(-2.47%) |
Apr 24, 2023 | 213.45 | 213.69 | 210.49 | 212.56 | 15,758,876 | -0.10(-0.05%) |
Apr 21, 2023 | 209.99 | 213.18 | 209.36 | 212.66 | 17,792,206 | -0.18(-0.08%) |
Apr 20, 2023 | 213.25 | 216.52 | 212.54 | 212.84 | 16,483,770 | -2.63(-1.22%) |
Apr 19, 2023 | 213.24 | 217.10 | 212.70 | 215.47 | 15,900,002 | -2.19(-1.01%) |
Apr 18, 2023 | 219.68 | 220.21 | 215.98 | 217.66 | 12,280,526 | -0.97(-0.44%) |
Apr 17, 2023 | 219.56 | 220.75 | 216.90 | 218.63 | 15,488,752 | -2.63(-1.19%) |
Apr 14, 2023 | 217.65 | 221.84 | 217.32 | 221.25 | 21,614,328 | +1.14(+0.52%) |
Apr 13, 2023 | 215.50 | 220.92 | 215.50 | 220.12 | 23,324,008 | +6.34(+2.97%) |
Apr 12, 2023 | 214.61 | 216.61 | 212.36 | 213.77 | 18,979,696 | +0.15(+0.07%) |
Apr 11, 2023 | 215.25 | 215.79 | 213.18 | 213.62 | 16,718,747 | -0.90(-0.42%) |
Apr 10, 2023 | 214.48 | 215.43 | 210.44 | 214.52 | 16,116,042 | -1.35(-0.62%) |
Apr 06, 2023 | 209.03 | 216.71 | 208.43 | 215.87 | 26,132,346 | +4.62(+2.18%) |
Apr 05, 2023 | 213.92 | 214.96 | 209.72 | 211.26 | 19,409,236 | -3.24(-1.51%) |
Apr 04, 2023 | 213.16 | 216.01 | 212.31 | 214.49 | 21,032,930 | +1.65(+0.77%) |
Apr 03, 2023 | 208.62 | 213.26 | 207.98 | 212.84 | 17,935,246 | +1.13(+0.53%) |
Mar 31, 2023 | 207.02 | 211.94 | 206.55 | 211.72 | 25,467,660 | +4.09(+1.97%) |
Mar 30, 2023 | 203.16 | 207.87 | 202.60 | 207.62 | 22,641,206 | +2.49(+1.21%) |
Mar 29, 2023 | 203.34 | 205.50 | 202.32 | 205.13 | 18,861,142 | +4.66(+2.33%) |
Mar 28, 2023 | 199.94 | 200.82 | 197.69 | 200.47 | 19,138,874 | -2.19(-1.08%) |
Mar 27, 2023 | 204.59 | 205.64 | 201.15 | 202.66 | 18,523,778 | -3.14(-1.52%) |
Mar 24, 2023 | 204.96 | 207.36 | 203.33 | 205.79 | 27,762,468 | +1.73(+0.85%) |
Mar 23, 2023 | 202.62 | 207.66 | 201.94 | 204.06 | 27,402,120 | +4.46(+2.24%) |
Mar 22, 2023 | 202.28 | 207.15 | 199.46 | 199.60 | 28,484,990 | -2.35(-1.16%) |
Mar 21, 2023 | 202.99 | 203.17 | 197.74 | 201.95 | 31,846,634 | +4.35(+2.20%) |
Mar 20, 2023 | 198.27 | 199.15 | 193.44 | 197.60 | 25,208,534 | +2.17(+1.11%) |
Mar 17, 2023 | 200.35 | 201.69 | 195.22 | 195.43 | 50,194,320 | -9.28(-4.53%) |
Mar 16, 2023 | 198.05 | 205.54 | 195.88 | 204.71 | 50,849,152 | +7.17(+3.63%) |
Mar 15, 2023 | 192.75 | 197.57 | 190.63 | 197.54 | 41,991,624 | +3.73(+1.92%) |
Mar 14, 2023 | 187.38 | 194.11 | 186.36 | 193.81 | 41,658,196 | +13.11(+7.25%) |
Mar 13, 2023 | 177.77 | 183.59 | 174.63 | 180.71 | 24,748,370 | +1.39(+0.77%) |
Mar 10, 2023 | 180.82 | 184.57 | 178.61 | 179.32 | 25,692,374 | -2.18(-1.20%) |
Mar 09, 2023 | 186.15 | 188.73 | 180.11 | 181.50 | 26,574,434 | -3.28(-1.77%) |
Mar 08, 2023 | 182.68 | 185.06 | 181.15 | 184.77 | 19,436,066 | +0.46(+0.25%) |
Mar 07, 2023 | 188.80 | 190.16 | 183.81 | 184.31 | 36,685,652 | -0.39(-0.21%) |
Mar 06, 2023 | 187.80 | 189.46 | 184.44 | 184.70 | 33,209,890 | -0.35(-0.19%) |
Mar 03, 2023 | 178.73 | 186.42 | 176.86 | 185.05 | 45,986,732 | +10.71(+6.14%) |
Mar 02, 2023 | 172.20 | 174.82 | 171.25 | 174.34 | 17,371,942 | +1.11(+0.64%) |