Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 281.85 | 283.38 | 278.18 | 278.51 | 2,307,340 | -3.07(-1.09%) |
May 30, 2023 | 281.36 | 284.03 | 279.79 | 281.59 | 1,065,670 | +0.45(+0.16%) |
May 26, 2023 | 280.44 | 284.26 | 280.18 | 281.13 | 943,481 | +2.54(+0.91%) |
May 25, 2023 | 281.24 | 281.46 | 278.46 | 278.59 | 958,319 | -1.56(-0.56%) |
May 24, 2023 | 281.38 | 281.64 | 278.48 | 280.15 | 602,925 | -1.83(-0.65%) |
May 23, 2023 | 288.05 | 288.18 | 281.56 | 281.98 | 760,904 | -8.23(-2.84%) |
May 22, 2023 | 292.85 | 294.07 | 289.60 | 290.21 | 801,771 | -3.65(-1.24%) |
May 19, 2023 | 294.89 | 295.81 | 293.55 | 293.86 | 736,686 | +0.91(+0.31%) |
May 18, 2023 | 287.45 | 293.29 | 287.45 | 292.95 | 662,072 | +3.83(+1.33%) |
May 17, 2023 | 289.66 | 289.96 | 285.73 | 289.12 | 659,287 | +1.25(+0.44%) |
May 16, 2023 | 288.07 | 288.89 | 286.94 | 287.86 | 461,433 | -0.49(-0.17%) |
May 15, 2023 | 289.07 | 290.06 | 285.50 | 288.35 | 514,859 | -1.07(-0.37%) |
May 12, 2023 | 286.63 | 289.76 | 285.82 | 289.42 | 617,604 | +4.49(+1.57%) |
May 11, 2023 | 286.41 | 286.41 | 283.58 | 284.94 | 466,755 | -1.12(-0.39%) |
May 10, 2023 | 284.55 | 287.84 | 283.73 | 286.05 | 552,629 | +2.94(+1.04%) |
May 09, 2023 | 281.09 | 283.66 | 280.49 | 283.11 | 597,474 | +1.65(+0.59%) |
May 08, 2023 | 280.58 | 283.69 | 279.38 | 281.46 | 1,109,484 | +3.30(+1.19%) |
May 05, 2023 | 281.68 | 285.37 | 273.63 | 278.16 | 1,519,643 | -8.74(-3.05%) |
May 04, 2023 | 284.65 | 289.13 | 284.36 | 286.90 | 979,934 | +1.77(+0.62%) |
May 03, 2023 | 291.44 | 291.44 | 285.00 | 285.13 | 602,873 | -4.49(-1.55%) |
May 02, 2023 | 290.39 | 291.10 | 286.67 | 289.62 | 673,928 | -1.39(-0.48%) |
May 01, 2023 | 288.97 | 291.53 | 288.90 | 291.01 | 466,559 | +3.13(+1.09%) |
Apr 28, 2023 | 289.05 | 290.09 | 285.28 | 287.88 | 903,006 | -2.22(-0.77%) |
Apr 27, 2023 | 285.37 | 290.25 | 283.94 | 290.10 | 851,360 | +5.89(+2.07%) |
Apr 26, 2023 | 283.39 | 285.72 | 283.19 | 284.21 | 643,222 | -1.59(-0.56%) |
Apr 25, 2023 | 290.07 | 290.07 | 285.51 | 285.81 | 571,620 | -4.05(-1.40%) |
Apr 24, 2023 | 289.46 | 290.98 | 287.93 | 289.86 | 507,892 | +0.64(+0.22%) |
Apr 21, 2023 | 286.23 | 289.44 | 285.36 | 289.21 | 622,801 | +4.97(+1.75%) |
Apr 20, 2023 | 284.23 | 285.27 | 282.61 | 284.25 | 606,926 | -1.14(-0.40%) |
Apr 19, 2023 | 286.19 | 286.28 | 283.98 | 285.38 | 519,396 | -1.61(-0.56%) |
Apr 18, 2023 | 288.70 | 289.78 | 285.54 | 286.99 | 570,624 | -0.42(-0.14%) |
Apr 17, 2023 | 287.87 | 288.76 | 285.97 | 287.41 | 664,555 | -0.53(-0.19%) |
Apr 14, 2023 | 286.43 | 288.62 | 285.48 | 287.94 | 981,310 | +2.04(+0.71%) |
Apr 13, 2023 | 283.74 | 286.24 | 282.31 | 285.90 | 764,921 | +3.63(+1.29%) |
Apr 12, 2023 | 281.28 | 283.95 | 279.76 | 282.27 | 647,112 | +2.19(+0.78%) |
Apr 11, 2023 | 279.58 | 281.30 | 279.15 | 280.08 | 632,705 | -0.12(-0.04%) |
Apr 10, 2023 | 279.58 | 280.51 | 278.02 | 280.19 | 598,101 | +0.16(+0.06%) |
Apr 06, 2023 | 280.52 | 281.12 | 278.53 | 280.04 | 805,054 | -2.65(-0.94%) |
Apr 05, 2023 | 282.56 | 282.75 | 279.66 | 282.68 | 1,056,127 | +0.24(+0.08%) |
Apr 04, 2023 | 282.75 | 282.75 | 278.85 | 282.45 | 658,085 | +0.46(+0.16%) |
Apr 03, 2023 | 280.38 | 282.75 | 280.31 | 281.98 | 680,781 | -0.69(-0.24%) |
Mar 31, 2023 | 279.74 | 282.78 | 279.27 | 282.67 | 739,533 | +4.43(+1.59%) |
Mar 30, 2023 | 276.62 | 278.75 | 275.58 | 278.25 | 836,067 | +4.78(+1.75%) |
Mar 29, 2023 | 271.92 | 274.28 | 271.20 | 273.47 | 505,041 | +3.88(+1.44%) |
Mar 28, 2023 | 270.89 | 271.83 | 269.02 | 269.58 | 566,560 | -1.30(-0.48%) |
Mar 27, 2023 | 270.22 | 272.50 | 269.76 | 270.89 | 527,598 | +2.49(+0.93%) |
Mar 24, 2023 | 264.92 | 268.65 | 262.74 | 268.40 | 632,969 | +3.48(+1.31%) |
Mar 23, 2023 | 264.44 | 268.96 | 262.79 | 264.92 | 608,865 | +0.61(+0.23%) |
Mar 22, 2023 | 267.73 | 269.81 | 264.12 | 264.31 | 469,289 | -4.07(-1.52%) |
Mar 21, 2023 | 267.56 | 269.73 | 265.66 | 268.38 | 791,039 | +3.51(+1.32%) |
Mar 20, 2023 | 261.80 | 267.03 | 261.75 | 264.87 | 761,628 | +3.82(+1.46%) |
Mar 17, 2023 | 265.66 | 266.25 | 258.98 | 261.05 | 1,493,782 | -4.29(-1.62%) |
Mar 16, 2023 | 258.15 | 266.03 | 257.70 | 265.34 | 964,242 | +9.74(+3.81%) |
Mar 15, 2023 | 259.99 | 260.32 | 252.76 | 255.59 | 1,042,795 | -7.44(-2.83%) |
Mar 14, 2023 | 260.11 | 264.14 | 258.53 | 263.03 | 901,633 | +5.91(+2.30%) |
Mar 13, 2023 | 255.25 | 260.27 | 253.92 | 257.13 | 1,022,810 | -0.33(-0.13%) |
Mar 10, 2023 | 260.88 | 261.47 | 256.72 | 257.45 | 554,822 | -3.64(-1.40%) |
Mar 09, 2023 | 264.61 | 266.83 | 260.90 | 261.09 | 558,780 | -2.37(-0.90%) |
Mar 08, 2023 | 262.75 | 264.11 | 261.56 | 263.47 | 502,292 | +1.60(+0.61%) |
Mar 07, 2023 | 265.06 | 265.55 | 259.94 | 261.86 | 717,867 | -2.01(-0.76%) |
Mar 06, 2023 | 263.72 | 265.58 | 262.94 | 263.87 | 506,357 | +1.42(+0.54%) |
Mar 03, 2023 | 260.84 | 262.49 | 260.04 | 262.45 | 503,160 | +2.95(+1.14%) |
Mar 02, 2023 | 258.68 | 260.43 | 257.24 | 259.50 | 442,868 | +0.21(+0.08%) |