Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 371.94 | 373.92 | 369.90 | 371.47 | 18,525 | -3.00(-0.80%) |
May 30, 2023 | 378.64 | 378.64 | 373.33 | 374.48 | 32,737 | +1.73(+0.47%) |
May 26, 2023 | 363.83 | 373.20 | 363.83 | 372.74 | 19,215 | +10.59(+2.93%) |
May 25, 2023 | 361.24 | 363.09 | 358.61 | 362.15 | 41,471 | +10.84(+3.09%) |
May 24, 2023 | 350.06 | 352.39 | 348.85 | 351.30 | 30,162 | -1.99(-0.56%) |
May 23, 2023 | 356.42 | 357.45 | 353.19 | 353.30 | 39,936 | -4.71(-1.32%) |
May 22, 2023 | 355.86 | 358.92 | 355.86 | 358.01 | 24,645 | +1.38(+0.39%) |
May 19, 2023 | 358.03 | 359.17 | 356.15 | 356.62 | 17,610 | -1.64(-0.46%) |
May 18, 2023 | 350.95 | 358.52 | 350.95 | 358.27 | 50,683 | +7.64(+2.18%) |
May 17, 2023 | 346.81 | 350.95 | 346.25 | 350.63 | 11,222 | +5.68(+1.65%) |
May 16, 2023 | 342.68 | 346.55 | 342.68 | 344.95 | 86,229 | +0.90(+0.26%) |
May 15, 2023 | 341.17 | 344.07 | 340.55 | 344.05 | 38,766 | +3.18(+0.93%) |
May 12, 2023 | 342.56 | 342.56 | 338.61 | 340.87 | 11,406 | -0.97(-0.28%) |
May 11, 2023 | 341.69 | 342.58 | 339.87 | 341.84 | 15,161 | +1.13(+0.33%) |
May 10, 2023 | 339.51 | 341.68 | 337.74 | 340.71 | 41,044 | +4.78(+1.42%) |
May 09, 2023 | 335.73 | 337.03 | 335.73 | 335.93 | 14,581 | -1.94(-0.58%) |
May 08, 2023 | 335.89 | 338.00 | 335.19 | 337.88 | 30,239 | +1.81(+0.54%) |
May 05, 2023 | 331.78 | 336.94 | 331.56 | 336.06 | 9,195 | +6.73(+2.04%) |
May 04, 2023 | 329.84 | 331.38 | 328.70 | 329.33 | 14,862 | -1.12(-0.34%) |
May 03, 2023 | 332.16 | 335.04 | 330.44 | 330.44 | 16,472 | -1.86(-0.56%) |
May 02, 2023 | 335.60 | 335.77 | 330.31 | 332.31 | 20,522 | -4.14(-1.23%) |
May 01, 2023 | 335.94 | 337.50 | 335.90 | 336.45 | 12,280 | -0.42(-0.12%) |
Apr 28, 2023 | 333.94 | 336.87 | 333.51 | 336.87 | 12,075 | +1.75(+0.52%) |
Apr 27, 2023 | 330.55 | 335.57 | 330.02 | 335.12 | 30,111 | +8.46(+2.59%) |
Apr 26, 2023 | 328.13 | 330.17 | 325.98 | 326.66 | 21,293 | +2.28(+0.70%) |
Apr 25, 2023 | 330.58 | 330.58 | 324.37 | 324.38 | 26,864 | -7.78(-2.34%) |
Apr 24, 2023 | 332.95 | 334.52 | 329.91 | 332.16 | 40,551 | -1.09(-0.33%) |
Apr 21, 2023 | 332.94 | 333.59 | 330.87 | 333.24 | 18,240 | +0.32(+0.10%) |
Apr 20, 2023 | 332.24 | 335.54 | 331.70 | 332.93 | 13,934 | -1.79(-0.54%) |
Apr 19, 2023 | 332.83 | 335.15 | 332.33 | 334.72 | 13,007 | -1.06(-0.31%) |
Apr 18, 2023 | 337.81 | 338.17 | 334.70 | 335.77 | 13,908 | +0.38(+0.11%) |
Apr 17, 2023 | 333.96 | 335.61 | 333.07 | 335.39 | 13,951 | +0.06(+0.02%) |
Apr 14, 2023 | 334.08 | 337.58 | 332.33 | 335.34 | 12,695 | -0.49(-0.15%) |
Apr 13, 2023 | 331.28 | 336.32 | 331.28 | 335.83 | 12,458 | +6.75(+2.05%) |
Apr 12, 2023 | 334.26 | 334.26 | 328.96 | 329.08 | 12,706 | -2.86(-0.86%) |
Apr 11, 2023 | 334.15 | 334.15 | 331.57 | 331.94 | 10,144 | -2.17(-0.65%) |
Apr 10, 2023 | 330.81 | 334.11 | 329.73 | 334.11 | 21,009 | +0.15(+0.04%) |
Apr 06, 2023 | 329.34 | 334.26 | 328.20 | 333.96 | 21,421 | +2.24(+0.68%) |
Apr 05, 2023 | 334.69 | 334.69 | 329.95 | 331.72 | 45,686 | -4.44(-1.32%) |
Apr 04, 2023 | 338.42 | 338.87 | 335.18 | 336.16 | 20,801 | -1.35(-0.40%) |
Apr 03, 2023 | 335.34 | 337.61 | 334.49 | 337.52 | 21,970 | -0.50(-0.15%) |
Mar 31, 2023 | 332.65 | 338.06 | 332.65 | 338.01 | 50,262 | +5.63(+1.69%) |
Mar 30, 2023 | 331.55 | 333.21 | 330.87 | 332.39 | 13,803 | +3.26(+0.99%) |
Mar 29, 2023 | 326.83 | 329.57 | 326.51 | 329.13 | 22,960 | +6.31(+1.95%) |
Mar 28, 2023 | 323.79 | 323.79 | 320.76 | 322.82 | 21,616 | -1.98(-0.61%) |
Mar 27, 2023 | 327.79 | 328.38 | 323.97 | 324.81 | 20,110 | -1.98(-0.61%) |
Mar 24, 2023 | 325.72 | 326.80 | 323.60 | 326.79 | 10,454 | -0.26(-0.08%) |
Mar 23, 2023 | 325.87 | 331.03 | 324.26 | 327.05 | 35,723 | +4.99(+1.55%) |
Mar 22, 2023 | 326.96 | 332.05 | 322.06 | 322.06 | 56,394 | -4.73(-1.45%) |
Mar 21, 2023 | 323.74 | 327.31 | 322.62 | 326.78 | 41,206 | +5.43(+1.69%) |
Mar 20, 2023 | 320.41 | 321.89 | 318.15 | 321.35 | 44,622 | +0.70(+0.22%) |
Mar 17, 2023 | 321.93 | 323.76 | 319.81 | 320.65 | 27,367 | -1.74(-0.54%) |
Mar 16, 2023 | 311.68 | 322.44 | 311.68 | 322.39 | 33,081 | +9.44(+3.02%) |
Mar 15, 2023 | 308.16 | 313.00 | 307.46 | 312.95 | 55,274 | +0.42(+0.13%) |
Mar 14, 2023 | 309.56 | 312.85 | 308.31 | 312.53 | 23,098 | +7.90(+2.59%) |
Mar 13, 2023 | 300.83 | 308.04 | 298.53 | 304.63 | 40,316 | +1.19(+0.39%) |
Mar 10, 2023 | 309.13 | 309.81 | 302.59 | 303.44 | 22,997 | -6.24(-2.01%) |
Mar 09, 2023 | 315.43 | 319.02 | 309.68 | 309.68 | 17,492 | -5.74(-1.82%) |
Mar 08, 2023 | 313.31 | 315.81 | 312.15 | 315.42 | 16,564 | +2.55(+0.81%) |
Mar 07, 2023 | 316.53 | 318.04 | 312.46 | 312.87 | 12,767 | -3.77(-1.19%) |
Mar 06, 2023 | 317.94 | 321.14 | 316.41 | 316.64 | 66,009 | +0.39(+0.12%) |
Mar 03, 2023 | 311.14 | 316.25 | 311.14 | 316.25 | 205,831 | +6.79(+2.19%) |
Mar 02, 2023 | 304.73 | 309.66 | 304.07 | 309.47 | 10,686 | +3.42(+1.12%) |