Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 327.13 | 328.65 | 321.70 | 323.57 | 5,592,052 | -1.73(-0.53%) |
May 30, 2023 | 329.82 | 330.07 | 321.62 | 325.30 | 1,888,321 | -4.69(-1.42%) |
May 26, 2023 | 328.99 | 331.78 | 325.82 | 329.99 | 1,850,547 | -2.64(-0.79%) |
May 25, 2023 | 330.92 | 333.99 | 327.59 | 332.63 | 1,368,317 | -1.22(-0.37%) |
May 24, 2023 | 335.77 | 336.57 | 331.05 | 333.85 | 1,153,877 | +0.34(+0.10%) |
May 23, 2023 | 340.50 | 340.50 | 332.08 | 333.51 | 1,381,499 | -6.46(-1.90%) |
May 22, 2023 | 344.06 | 346.00 | 337.95 | 339.97 | 961,732 | -1.73(-0.51%) |
May 19, 2023 | 341.37 | 345.63 | 338.09 | 341.70 | 942,837 | +2.24(+0.66%) |
May 18, 2023 | 341.10 | 341.10 | 336.35 | 339.46 | 1,139,498 | -1.74(-0.51%) |
May 17, 2023 | 343.90 | 345.46 | 334.27 | 341.20 | 1,073,883 | -3.95(-1.14%) |
May 16, 2023 | 347.50 | 347.93 | 342.06 | 345.15 | 827,898 | -3.50(-1.00%) |
May 15, 2023 | 348.00 | 351.74 | 347.03 | 348.65 | 690,989 | +1.24(+0.36%) |
May 12, 2023 | 350.42 | 351.98 | 345.80 | 347.41 | 509,328 | -2.99(-0.85%) |
May 11, 2023 | 350.57 | 351.60 | 347.35 | 350.40 | 787,630 | +0.36(+0.10%) |
May 10, 2023 | 348.00 | 352.47 | 346.17 | 350.04 | 1,199,187 | +5.21(+1.51%) |
May 09, 2023 | 343.29 | 346.49 | 342.66 | 344.83 | 871,025 | +0.74(+0.22%) |
May 08, 2023 | 347.62 | 347.93 | 340.79 | 344.09 | 708,227 | -4.00(-1.15%) |
May 05, 2023 | 346.89 | 350.54 | 345.01 | 348.09 | 1,119,456 | +1.50(+0.43%) |
May 04, 2023 | 347.97 | 349.13 | 345.01 | 346.59 | 927,796 | +0.23(+0.07%) |
May 03, 2023 | 349.28 | 352.23 | 342.34 | 346.36 | 1,226,662 | +0.33(+0.10%) |
May 02, 2023 | 345.00 | 354.46 | 344.39 | 346.03 | 2,001,919 | +1.03(+0.30%) |
May 01, 2023 | 340.22 | 345.69 | 339.78 | 345.00 | 1,487,076 | +4.27(+1.25%) |
Apr 28, 2023 | 338.50 | 346.29 | 338.35 | 340.73 | 1,480,577 | +1.36(+0.40%) |
Apr 27, 2023 | 324.50 | 340.22 | 324.50 | 339.37 | 2,518,537 | +16.07(+4.97%) |
Apr 26, 2023 | 326.50 | 327.23 | 316.43 | 323.30 | 1,609,967 | -8.63(-2.60%) |
Apr 25, 2023 | 334.50 | 336.25 | 331.18 | 331.93 | 842,392 | -0.91(-0.27%) |
Apr 24, 2023 | 331.05 | 333.86 | 329.84 | 332.84 | 597,052 | +1.75(+0.53%) |
Apr 21, 2023 | 330.89 | 335.28 | 330.25 | 331.09 | 925,003 | +1.94(+0.59%) |
Apr 20, 2023 | 326.79 | 330.47 | 326.68 | 329.15 | 812,236 | +0.70(+0.21%) |
Apr 19, 2023 | 326.79 | 330.14 | 325.19 | 328.45 | 796,337 | +3.30(+1.01%) |
Apr 18, 2023 | 327.99 | 328.00 | 323.38 | 325.15 | 957,527 | -2.59(-0.79%) |
Apr 17, 2023 | 335.00 | 335.00 | 327.09 | 327.74 | 1,044,859 | -5.86(-1.76%) |
Apr 14, 2023 | 332.96 | 334.18 | 331.37 | 333.60 | 931,003 | +0.25(+0.07%) |
Apr 13, 2023 | 326.97 | 334.09 | 326.01 | 333.35 | 1,259,453 | +6.98(+2.14%) |
Apr 12, 2023 | 324.36 | 327.98 | 323.98 | 326.37 | 988,796 | +1.54(+0.47%) |
Apr 11, 2023 | 324.17 | 324.97 | 321.40 | 324.83 | 649,755 | +1.59(+0.49%) |
Apr 10, 2023 | 320.48 | 323.45 | 318.02 | 323.24 | 665,734 | +1.58(+0.49%) |
Apr 06, 2023 | 321.41 | 324.65 | 321.13 | 321.66 | 912,018 | -0.28(-0.09%) |
Apr 05, 2023 | 316.40 | 322.10 | 314.33 | 321.94 | 1,126,114 | +7.52(+2.39%) |
Apr 04, 2023 | 315.56 | 318.85 | 313.47 | 314.42 | 952,178 | -1.91(-0.60%) |
Apr 03, 2023 | 315.00 | 318.00 | 313.55 | 316.33 | 835,085 | +1.26(+0.40%) |
Mar 31, 2023 | 313.00 | 315.38 | 312.10 | 315.07 | 1,111,143 | +2.91(+0.93%) |
Mar 30, 2023 | 314.75 | 315.56 | 310.90 | 312.16 | 781,364 | -2.08(-0.66%) |
Mar 29, 2023 | 312.55 | 316.31 | 311.41 | 314.24 | 1,185,841 | +0.99(+0.32%) |
Mar 28, 2023 | 310.75 | 313.33 | 309.43 | 313.25 | 1,056,813 | +4.78(+1.55%) |
Mar 27, 2023 | 314.68 | 315.27 | 307.93 | 308.47 | 1,114,460 | -5.92(-1.88%) |
Mar 24, 2023 | 305.38 | 315.00 | 302.87 | 314.39 | 2,376,855 | +9.64(+3.16%) |
Mar 23, 2023 | 301.95 | 305.47 | 300.68 | 304.75 | 1,312,778 | +6.88(+2.31%) |
Mar 22, 2023 | 303.48 | 303.99 | 297.75 | 297.87 | 774,662 | -4.79(-1.58%) |
Mar 21, 2023 | 301.00 | 303.44 | 299.64 | 302.66 | 1,025,553 | +3.71(+1.24%) |
Mar 20, 2023 | 296.72 | 300.74 | 296.09 | 298.95 | 767,831 | +3.18(+1.08%) |
Mar 17, 2023 | 300.17 | 301.23 | 293.40 | 295.77 | 1,675,986 | -4.91(-1.63%) |
Mar 16, 2023 | 291.36 | 301.55 | 290.66 | 300.68 | 1,120,729 | +6.41(+2.18%) |
Mar 15, 2023 | 295.22 | 296.22 | 291.85 | 294.27 | 839,356 | -0.98(-0.33%) |
Mar 14, 2023 | 293.81 | 295.56 | 290.71 | 295.25 | 1,095,208 | +1.79(+0.61%) |
Mar 13, 2023 | 288.31 | 296.75 | 288.31 | 293.46 | 1,355,041 | +6.22(+2.17%) |
Mar 10, 2023 | 286.58 | 296.39 | 285.92 | 287.24 | 1,459,286 | +0.36(+0.13%) |
Mar 09, 2023 | 288.30 | 289.20 | 284.57 | 286.88 | 999,977 | +1.70(+0.60%) |
Mar 08, 2023 | 285.52 | 287.11 | 283.60 | 285.18 | 676,723 | -1.40(-0.49%) |
Mar 07, 2023 | 291.85 | 291.85 | 285.27 | 286.58 | 1,057,944 | -5.04(-1.73%) |
Mar 06, 2023 | 290.00 | 294.00 | 288.88 | 291.62 | 1,026,442 | +1.11(+0.38%) |
Mar 03, 2023 | 290.52 | 291.20 | 287.51 | 290.51 | 1,060,276 | -0.25(-0.09%) |
Mar 02, 2023 | 290.10 | 293.14 | 289.56 | 290.76 | 766,622 | -0.47(-0.16%) |