Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 391.89 | 396.26 | 388.91 | 395.23 | 6,985,019 | +2.25(+0.57%) |
May 30, 2023 | 397.48 | 405.11 | 385.79 | 392.98 | 10,853,551 | +14.10(+3.72%) |
May 26, 2023 | 361.10 | 383.76 | 356.00 | 378.88 | 9,360,437 | +19.88(+5.54%) |
May 25, 2023 | 359.61 | 367.45 | 357.42 | 359.00 | 6,259,888 | -5.85(-1.60%) |
May 24, 2023 | 356.93 | 367.15 | 356.62 | 364.85 | 8,017,516 | +8.86(+2.49%) |
May 23, 2023 | 360.24 | 364.17 | 354.31 | 355.99 | 6,861,142 | -7.02(-1.93%) |
May 22, 2023 | 365.36 | 372.01 | 362.50 | 363.01 | 5,399,777 | -2.35(-0.64%) |
May 19, 2023 | 369.86 | 369.86 | 363.81 | 365.36 | 8,158,975 | -5.93(-1.60%) |
May 18, 2023 | 347.25 | 375.87 | 346.37 | 371.29 | 20,919,552 | +31.33(+9.22%) |
May 17, 2023 | 331.76 | 341.38 | 329.62 | 339.96 | 3,957,431 | +6.21(+1.86%) |
May 16, 2023 | 334.00 | 335.17 | 331.91 | 333.75 | 3,333,456 | -2.14(-0.64%) |
May 15, 2023 | 340.62 | 341.90 | 335.54 | 335.89 | 3,701,904 | -4.00(-1.18%) |
May 12, 2023 | 344.76 | 348.17 | 337.36 | 339.89 | 6,082,384 | -4.87(-1.41%) |
May 11, 2023 | 334.98 | 345.47 | 331.84 | 344.76 | 8,024,150 | +9.34(+2.78%) |
May 10, 2023 | 335.21 | 337.11 | 329.51 | 335.42 | 4,288,296 | +3.28(+0.99%) |
May 09, 2023 | 330.67 | 336.32 | 329.74 | 332.14 | 5,543,340 | +0.93(+0.28%) |
May 08, 2023 | 322.99 | 332.56 | 322.03 | 331.21 | 5,486,146 | +8.45(+2.62%) |
May 05, 2023 | 323.61 | 324.15 | 319.44 | 322.76 | 3,990,662 | +1.98(+0.62%) |
May 04, 2023 | 319.01 | 323.61 | 317.95 | 320.78 | 3,875,324 | +1.48(+0.46%) |
May 03, 2023 | 317.55 | 324.62 | 315.85 | 319.30 | 5,062,530 | +1.75(+0.55%) |
May 02, 2023 | 325.00 | 326.07 | 315.62 | 317.55 | 4,317,045 | -6.57(-2.03%) |
May 01, 2023 | 329.43 | 331.23 | 318.09 | 324.12 | 5,338,838 | -5.81(-1.76%) |
Apr 28, 2023 | 325.24 | 330.81 | 324.00 | 329.93 | 4,228,414 | +4.08(+1.25%) |
Apr 27, 2023 | 324.30 | 327.45 | 317.44 | 325.85 | 5,617,559 | +4.70(+1.46%) |
Apr 26, 2023 | 321.36 | 325.90 | 320.47 | 321.15 | 4,736,381 | -1.40(-0.43%) |
Apr 25, 2023 | 328.50 | 328.65 | 321.10 | 322.55 | 5,422,404 | -6.47(-1.97%) |
Apr 24, 2023 | 330.20 | 334.66 | 326.75 | 329.02 | 5,581,271 | +1.04(+0.32%) |
Apr 21, 2023 | 323.00 | 328.29 | 319.50 | 327.98 | 6,348,041 | +2.63(+0.81%) |
Apr 20, 2023 | 320.39 | 331.43 | 318.33 | 325.35 | 9,945,233 | +2.23(+0.69%) |
Apr 19, 2023 | 324.21 | 325.75 | 316.10 | 323.12 | 22,121,316 | -10.58(-3.17%) |
Apr 18, 2023 | 335.00 | 337.19 | 330.50 | 333.70 | 17,779,564 | +0.98(+0.29%) |
Apr 17, 2023 | 338.00 | 338.39 | 327.50 | 332.72 | 6,132,494 | -5.99(-1.77%) |
Apr 14, 2023 | 342.94 | 344.85 | 336.41 | 338.71 | 5,350,557 | -7.48(-2.16%) |
Apr 13, 2023 | 339.99 | 346.43 | 338.75 | 346.19 | 7,398,580 | +15.16(+4.58%) |
Apr 12, 2023 | 340.81 | 342.80 | 330.04 | 331.03 | 3,963,172 | -7.18(-2.12%) |
Apr 11, 2023 | 343.45 | 347.14 | 337.63 | 338.21 | 4,040,955 | -0.78(-0.23%) |
Apr 10, 2023 | 335.27 | 339.88 | 333.36 | 338.99 | 2,655,630 | -0.34(-0.10%) |
Apr 06, 2023 | 339.34 | 340.48 | 332.63 | 339.33 | 4,660,633 | -3.03(-0.89%) |
Apr 05, 2023 | 345.30 | 345.43 | 336.25 | 342.36 | 4,202,663 | -4.39(-1.27%) |
Apr 04, 2023 | 348.49 | 349.80 | 343.95 | 346.75 | 3,295,765 | -1.53(-0.44%) |
Apr 03, 2023 | 341.83 | 348.58 | 340.40 | 348.28 | 4,412,579 | +2.80(+0.81%) |
Mar 31, 2023 | 340.05 | 345.84 | 337.20 | 345.48 | 5,610,245 | +7.05(+2.08%) |
Mar 30, 2023 | 340.27 | 343.29 | 335.30 | 338.43 | 7,128,823 | +6.40(+1.93%) |
Mar 29, 2023 | 326.29 | 332.85 | 325.73 | 332.03 | 6,284,450 | +8.51(+2.63%) |
Mar 28, 2023 | 326.06 | 333.32 | 321.28 | 323.52 | 6,487,594 | -4.14(-1.26%) |
Mar 27, 2023 | 327.55 | 336.44 | 324.41 | 327.66 | 8,621,627 | -0.73(-0.22%) |
Mar 24, 2023 | 320.63 | 331.83 | 320.63 | 328.39 | 13,004,085 | +8.02(+2.50%) |
Mar 23, 2023 | 304.68 | 322.78 | 304.14 | 320.37 | 15,649,550 | +26.47(+9.01%) |
Mar 22, 2023 | 306.31 | 306.45 | 293.54 | 293.90 | 5,802,416 | -11.89(-3.89%) |
Mar 21, 2023 | 306.32 | 307.92 | 300.43 | 305.79 | 4,881,593 | +0.66(+0.22%) |
Mar 20, 2023 | 299.79 | 307.50 | 296.00 | 305.13 | 5,110,996 | +1.63(+0.54%) |
Mar 17, 2023 | 310.06 | 310.76 | 300.00 | 303.50 | 6,918,778 | -6.56(-2.12%) |
Mar 16, 2023 | 304.75 | 316.60 | 301.71 | 310.06 | 7,908,819 | +6.27(+2.06%) |
Mar 15, 2023 | 292.51 | 306.31 | 292.32 | 303.79 | 9,211,056 | +8.85(+3.00%) |
Mar 14, 2023 | 295.97 | 297.45 | 290.31 | 294.94 | 5,954,975 | +1.43(+0.49%) |
Mar 13, 2023 | 287.34 | 299.24 | 285.33 | 293.51 | 6,290,250 | +0.75(+0.26%) |
Mar 10, 2023 | 297.90 | 298.79 | 289.00 | 292.76 | 5,759,373 | -5.02(-1.69%) |
Mar 09, 2023 | 312.08 | 312.51 | 294.88 | 297.78 | 7,431,644 | -14.01(-4.49%) |
Mar 08, 2023 | 309.29 | 311.83 | 305.75 | 311.79 | 3,473,669 | +3.32(+1.08%) |
Mar 07, 2023 | 312.68 | 314.30 | 306.62 | 308.47 | 4,548,952 | -3.56(-1.14%) |
Mar 06, 2023 | 317.00 | 323.30 | 311.84 | 312.03 | 5,666,950 | -3.15(-1.00%) |
Mar 03, 2023 | 315.45 | 317.49 | 310.82 | 315.18 | 5,953,394 | +3.30(+1.06%) |
Mar 02, 2023 | 310.96 | 315.57 | 310.38 | 311.88 | 4,911,066 | -1.60(-0.51%) |