Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 323.89 | 324.60 | 322.17 | 323.96 | 3,120,052 | -0.98(-0.30%) |
May 30, 2023 | 325.07 | 325.73 | 323.37 | 324.94 | 3,530,985 | -0.31(-0.10%) |
May 26, 2023 | 322.60 | 326.03 | 322.39 | 325.26 | 3,641,474 | +3.04(+0.94%) |
May 25, 2023 | 322.54 | 323.18 | 320.32 | 322.22 | 3,557,131 | -0.26(-0.08%) |
May 24, 2023 | 324.43 | 324.67 | 321.96 | 322.48 | 3,025,807 | -2.56(-0.79%) |
May 23, 2023 | 326.16 | 327.48 | 324.51 | 325.03 | 2,566,450 | -2.25(-0.69%) |
May 22, 2023 | 328.48 | 329.49 | 326.42 | 327.28 | 2,591,968 | -1.27(-0.39%) |
May 19, 2023 | 330.29 | 330.77 | 327.60 | 328.55 | 3,770,336 | -1.12(-0.34%) |
May 18, 2023 | 327.56 | 330.05 | 326.43 | 329.68 | 3,612,176 | +1.42(+0.43%) |
May 17, 2023 | 325.83 | 328.80 | 324.61 | 328.25 | 3,123,143 | +4.18(+1.29%) |
May 16, 2023 | 326.39 | 326.74 | 324.01 | 324.08 | 2,311,942 | -3.35(-1.02%) |
May 15, 2023 | 327.18 | 327.91 | 325.56 | 327.43 | 2,211,952 | +0.56(+0.17%) |
May 12, 2023 | 328.07 | 328.10 | 325.02 | 326.87 | 2,687,404 | -0.13(-0.04%) |
May 11, 2023 | 327.40 | 327.53 | 325.17 | 327.00 | 2,801,614 | -2.12(-0.64%) |
May 10, 2023 | 330.99 | 331.43 | 326.18 | 329.12 | 3,429,955 | -0.27(-0.08%) |
May 09, 2023 | 329.04 | 330.28 | 328.78 | 329.39 | 1,962,057 | -0.44(-0.13%) |
May 08, 2023 | 330.77 | 330.98 | 328.73 | 329.83 | 1,823,537 | -0.50(-0.15%) |
May 05, 2023 | 327.91 | 331.09 | 327.60 | 330.33 | 3,611,321 | +5.30(+1.63%) |
May 04, 2023 | 326.95 | 327.25 | 323.11 | 325.04 | 3,639,872 | -2.73(-0.83%) |
May 03, 2023 | 330.73 | 331.76 | 327.59 | 327.76 | 3,998,850 | -2.71(-0.82%) |
May 02, 2023 | 333.48 | 333.54 | 327.96 | 330.47 | 3,336,824 | -3.42(-1.03%) |
May 01, 2023 | 334.62 | 336.08 | 333.80 | 333.89 | 2,339,559 | -0.66(-0.20%) |
Apr 28, 2023 | 330.79 | 334.56 | 330.73 | 334.55 | 3,721,808 | +2.78(+0.84%) |
Apr 27, 2023 | 327.83 | 332.15 | 327.49 | 331.78 | 3,122,281 | +5.15(+1.58%) |
Apr 26, 2023 | 329.23 | 330.07 | 326.00 | 326.63 | 3,648,156 | -2.34(-0.71%) |
Apr 25, 2023 | 331.75 | 332.25 | 328.83 | 328.96 | 2,793,391 | -3.35(-1.01%) |
Apr 24, 2023 | 331.49 | 332.47 | 330.81 | 332.32 | 2,332,038 | +0.63(+0.19%) |
Apr 21, 2023 | 331.83 | 332.15 | 330.41 | 331.69 | 2,517,881 | +0.34(+0.10%) |
Apr 20, 2023 | 330.84 | 332.23 | 330.27 | 331.35 | 2,219,277 | -1.02(-0.31%) |
Apr 19, 2023 | 332.49 | 333.00 | 331.59 | 332.37 | 2,911,141 | -0.79(-0.24%) |
Apr 18, 2023 | 333.30 | 333.58 | 331.30 | 333.16 | 2,232,657 | -0.12(-0.04%) |
Apr 17, 2023 | 332.50 | 333.29 | 331.39 | 333.28 | 2,267,563 | +1.06(+0.32%) |
Apr 14, 2023 | 333.30 | 334.19 | 330.72 | 332.22 | 3,169,761 | -1.50(-0.45%) |
Apr 13, 2023 | 330.49 | 333.93 | 329.51 | 333.72 | 3,097,699 | +3.69(+1.12%) |
Apr 12, 2023 | 332.00 | 332.39 | 329.40 | 330.04 | 3,421,659 | -0.28(-0.09%) |
Apr 11, 2023 | 329.74 | 331.27 | 329.45 | 330.32 | 2,389,233 | +0.92(+0.28%) |
Apr 10, 2023 | 327.48 | 329.40 | 326.92 | 329.40 | 2,888,884 | +1.04(+0.32%) |
Apr 06, 2023 | 327.82 | 328.76 | 326.77 | 328.36 | 2,379,753 | +0.08(+0.02%) |
Apr 05, 2023 | 327.48 | 328.90 | 327.24 | 328.28 | 2,872,427 | +0.86(+0.26%) |
Apr 04, 2023 | 329.35 | 329.69 | 326.13 | 327.42 | 2,497,340 | -1.93(-0.59%) |
Apr 03, 2023 | 327.08 | 329.68 | 327.00 | 329.35 | 3,559,745 | +3.23(+0.99%) |
Mar 31, 2023 | 323.15 | 326.29 | 323.07 | 326.12 | 2,893,845 | +4.06(+1.26%) |
Mar 30, 2023 | 322.46 | 322.53 | 320.34 | 322.06 | 2,535,809 | +1.37(+0.43%) |
Mar 29, 2023 | 320.20 | 320.78 | 318.94 | 320.69 | 2,581,481 | +3.21(+1.01%) |
Mar 28, 2023 | 317.66 | 319.29 | 316.54 | 317.49 | 2,586,966 | -0.49(-0.15%) |
Mar 27, 2023 | 318.25 | 319.21 | 316.99 | 317.98 | 3,621,327 | +1.95(+0.62%) |
Mar 24, 2023 | 313.21 | 316.16 | 311.70 | 316.03 | 4,574,797 | +1.45(+0.46%) |
Mar 23, 2023 | 315.06 | 318.67 | 312.28 | 314.57 | 4,866,739 | +0.65(+0.21%) |
Mar 22, 2023 | 319.29 | 321.16 | 313.81 | 313.93 | 4,462,934 | -5.33(-1.67%) |
Mar 21, 2023 | 319.06 | 319.48 | 317.03 | 319.26 | 3,596,338 | +3.26(+1.03%) |
Mar 20, 2023 | 313.09 | 316.45 | 313.09 | 316.01 | 4,787,230 | +3.73(+1.19%) |
Mar 17, 2023 | 314.46 | 314.82 | 310.97 | 312.28 | 5,420,797 | -3.82(-1.21%) |
Mar 16, 2023 | 310.63 | 316.41 | 309.43 | 316.10 | 6,724,553 | +3.63(+1.16%) |
Mar 15, 2023 | 309.89 | 312.73 | 308.00 | 312.47 | 6,662,367 | -2.59(-0.82%) |
Mar 14, 2023 | 315.08 | 316.55 | 311.66 | 315.06 | 4,867,708 | +3.30(+1.06%) |
Mar 13, 2023 | 309.75 | 316.02 | 309.65 | 311.76 | 6,984,689 | -0.89(-0.28%) |
Mar 10, 2023 | 315.40 | 317.68 | 311.38 | 312.65 | 7,916,873 | -3.28(-1.04%) |
Mar 09, 2023 | 322.42 | 323.13 | 315.26 | 315.93 | 4,864,220 | -5.29(-1.65%) |
Mar 08, 2023 | 321.64 | 322.21 | 319.37 | 321.22 | 3,239,461 | -0.37(-0.12%) |
Mar 07, 2023 | 327.26 | 327.51 | 321.44 | 321.59 | 5,114,255 | -5.68(-1.74%) |
Mar 06, 2023 | 327.22 | 328.68 | 326.78 | 327.27 | 2,700,736 | +0.46(+0.14%) |
Mar 03, 2023 | 324.18 | 327.03 | 323.10 | 326.81 | 3,102,127 | +3.69(+1.14%) |
Mar 02, 2023 | 320.32 | 323.87 | 319.57 | 323.13 | 3,116,478 | +3.36(+1.05%) |