Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 287.46 | 289.00 | 282.03 | 285.99 | 1,044,853 | -1.52(-0.53%) |
May 30, 2023 | 295.28 | 296.80 | 287.25 | 287.50 | 856,096 | -8.33(-2.81%) |
May 26, 2023 | 300.01 | 303.12 | 295.28 | 295.83 | 688,250 | -4.61(-1.53%) |
May 25, 2023 | 302.64 | 304.60 | 299.72 | 300.44 | 464,295 | -2.27(-0.75%) |
May 24, 2023 | 300.13 | 304.41 | 297.39 | 302.71 | 502,378 | +2.48(+0.82%) |
May 23, 2023 | 304.17 | 304.70 | 299.36 | 300.23 | 494,284 | -4.56(-1.50%) |
May 22, 2023 | 309.03 | 311.63 | 304.27 | 304.79 | 445,669 | -3.50(-1.14%) |
May 19, 2023 | 309.42 | 309.42 | 304.85 | 308.29 | 592,824 | +1.09(+0.35%) |
May 18, 2023 | 301.37 | 307.81 | 300.27 | 307.21 | 572,123 | +6.23(+2.07%) |
May 17, 2023 | 298.53 | 302.17 | 296.66 | 300.98 | 707,747 | +3.16(+1.06%) |
May 16, 2023 | 302.87 | 302.87 | 296.58 | 297.82 | 590,241 | -5.92(-1.95%) |
May 15, 2023 | 303.40 | 304.79 | 301.42 | 303.75 | 404,543 | +0.27(+0.09%) |
May 12, 2023 | 303.26 | 304.89 | 302.07 | 303.48 | 313,581 | +0.64(+0.21%) |
May 11, 2023 | 302.77 | 304.77 | 300.93 | 302.84 | 468,940 | +0.04(+0.01%) |
May 10, 2023 | 305.50 | 306.50 | 300.26 | 302.80 | 404,863 | -1.73(-0.57%) |
May 09, 2023 | 304.68 | 305.62 | 302.67 | 304.52 | 438,268 | -0.30(-0.10%) |
May 08, 2023 | 306.96 | 310.04 | 304.73 | 304.82 | 464,917 | -2.14(-0.70%) |
May 05, 2023 | 308.54 | 311.12 | 306.64 | 306.96 | 500,941 | -0.30(-0.10%) |
May 04, 2023 | 308.49 | 311.78 | 306.08 | 307.26 | 465,514 | -3.40(-1.10%) |
May 03, 2023 | 306.57 | 313.80 | 305.86 | 310.66 | 593,949 | +3.23(+1.05%) |
May 02, 2023 | 306.23 | 309.21 | 303.44 | 307.44 | 791,987 | +0.33(+0.11%) |
May 01, 2023 | 312.30 | 313.93 | 306.36 | 307.10 | 1,171,293 | -6.14(-1.96%) |
Apr 28, 2023 | 314.08 | 316.11 | 310.16 | 313.24 | 937,497 | +0.33(+0.10%) |
Apr 27, 2023 | 345.53 | 349.23 | 310.91 | 312.91 | 2,142,296 | -21.60(-6.46%) |
Apr 26, 2023 | 324.22 | 335.04 | 324.15 | 334.51 | 1,070,973 | +9.27(+2.85%) |
Apr 25, 2023 | 326.45 | 327.08 | 323.01 | 325.24 | 738,449 | -0.63(-0.19%) |
Apr 24, 2023 | 327.63 | 328.06 | 322.24 | 325.87 | 644,911 | -0.25(-0.08%) |
Apr 21, 2023 | 321.64 | 326.15 | 319.17 | 326.11 | 716,981 | +7.52(+2.36%) |
Apr 20, 2023 | 320.64 | 321.37 | 317.52 | 318.59 | 495,468 | -2.72(-0.85%) |
Apr 19, 2023 | 322.43 | 323.64 | 319.38 | 321.32 | 527,551 | -1.03(-0.32%) |
Apr 18, 2023 | 326.36 | 327.75 | 321.30 | 322.34 | 559,831 | -3.16(-0.97%) |
Apr 17, 2023 | 327.90 | 329.56 | 324.27 | 325.50 | 662,992 | -0.47(-0.15%) |
Apr 14, 2023 | 327.57 | 331.44 | 325.69 | 325.98 | 517,313 | -2.19(-0.67%) |
Apr 13, 2023 | 322.75 | 328.88 | 322.37 | 328.17 | 546,121 | +6.08(+1.89%) |
Apr 12, 2023 | 328.41 | 329.12 | 321.89 | 322.09 | 597,067 | -5.92(-1.80%) |
Apr 11, 2023 | 325.18 | 329.30 | 323.71 | 328.01 | 522,333 | +2.69(+0.83%) |
Apr 10, 2023 | 324.54 | 327.02 | 322.15 | 325.31 | 515,063 | -0.86(-0.26%) |
Apr 06, 2023 | 324.51 | 326.92 | 322.93 | 326.17 | 734,300 | +2.17(+0.67%) |
Apr 05, 2023 | 324.66 | 328.19 | 323.23 | 324.00 | 627,042 | -0.58(-0.18%) |
Apr 04, 2023 | 326.68 | 328.70 | 322.37 | 324.58 | 677,468 | -3.50(-1.07%) |
Apr 03, 2023 | 325.70 | 328.80 | 321.62 | 328.09 | 810,072 | +2.62(+0.80%) |
Mar 31, 2023 | 323.18 | 328.10 | 322.83 | 325.47 | 1,101,815 | +2.19(+0.68%) |
Mar 30, 2023 | 325.30 | 325.30 | 321.28 | 323.28 | 799,066 | +0.07(+0.02%) |
Mar 29, 2023 | 322.45 | 325.95 | 321.28 | 323.21 | 820,744 | +3.31(+1.03%) |
Mar 28, 2023 | 317.36 | 320.31 | 315.62 | 319.91 | 563,972 | +1.98(+0.62%) |
Mar 27, 2023 | 310.61 | 319.69 | 308.54 | 317.92 | 1,356,702 | +10.57(+3.44%) |
Mar 24, 2023 | 311.48 | 312.14 | 306.46 | 307.36 | 830,941 | -3.87(-1.24%) |
Mar 23, 2023 | 309.59 | 314.53 | 308.17 | 311.22 | 527,126 | +3.11(+1.01%) |
Mar 22, 2023 | 312.17 | 313.91 | 307.74 | 308.12 | 475,041 | -5.29(-1.69%) |
Mar 21, 2023 | 313.19 | 314.80 | 310.52 | 313.40 | 464,330 | +0.45(+0.15%) |
Mar 20, 2023 | 306.67 | 313.58 | 306.67 | 312.95 | 881,153 | +6.42(+2.10%) |
Mar 17, 2023 | 310.08 | 313.25 | 303.47 | 306.53 | 1,970,476 | -3.23(-1.04%) |
Mar 16, 2023 | 308.79 | 313.32 | 306.58 | 309.75 | 870,098 | +1.32(+0.43%) |
Mar 15, 2023 | 300.67 | 309.38 | 299.99 | 308.43 | 782,798 | +5.43(+1.79%) |
Mar 14, 2023 | 300.99 | 304.36 | 299.76 | 303.00 | 572,220 | +5.64(+1.90%) |
Mar 13, 2023 | 294.82 | 303.46 | 292.58 | 297.36 | 869,008 | +2.39(+0.81%) |
Mar 10, 2023 | 304.23 | 304.23 | 293.61 | 294.97 | 983,653 | -8.81(-2.90%) |
Mar 09, 2023 | 306.93 | 308.71 | 302.00 | 303.78 | 562,214 | -2.96(-0.96%) |
Mar 08, 2023 | 303.38 | 307.53 | 302.68 | 306.74 | 902,140 | +1.26(+0.41%) |
Mar 07, 2023 | 310.77 | 315.01 | 305.17 | 305.48 | 1,020,098 | -5.38(-1.73%) |
Mar 06, 2023 | 304.32 | 313.58 | 303.82 | 310.85 | 1,537,504 | +11.36(+3.79%) |
Mar 03, 2023 | 296.68 | 302.45 | 296.25 | 299.49 | 911,161 | -0.55(-0.18%) |
Mar 02, 2023 | 296.78 | 300.58 | 294.82 | 300.04 | 692,431 | +3.53(+1.19%) |