Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 329.71 | 333.33 | 324.79 | 325.84 | 46,299,176 | -2.80(-0.85%) |
May 30, 2023 | 332.63 | 333.13 | 327.95 | 328.64 | 29,719,462 | -1.67(-0.50%) |
May 26, 2023 | 321.50 | 330.81 | 321.37 | 330.31 | 37,022,908 | +6.92(+2.14%) |
May 25, 2023 | 320.73 | 324.36 | 317.52 | 323.39 | 43,609,880 | +11.98(+3.85%) |
May 24, 2023 | 312.29 | 314.04 | 310.18 | 311.41 | 23,512,336 | -1.40(-0.45%) |
May 23, 2023 | 317.55 | 320.21 | 312.80 | 312.81 | 31,035,658 | -5.87(-1.84%) |
May 22, 2023 | 316.13 | 320.09 | 315.54 | 318.69 | 24,282,594 | +2.82(+0.89%) |
May 19, 2023 | 314.28 | 316.28 | 313.92 | 315.87 | 27,762,348 | -0.18(-0.06%) |
May 18, 2023 | 312.09 | 316.56 | 311.29 | 316.05 | 27,469,214 | +4.49(+1.44%) |
May 17, 2023 | 309.87 | 311.99 | 308.33 | 311.56 | 24,498,944 | +2.92(+0.95%) |
May 16, 2023 | 306.75 | 310.60 | 306.75 | 308.65 | 26,988,304 | +2.26(+0.74%) |
May 15, 2023 | 306.03 | 306.83 | 304.54 | 306.39 | 16,494,513 | +0.49(+0.16%) |
May 12, 2023 | 307.47 | 307.57 | 303.56 | 305.90 | 19,972,986 | -1.13(-0.37%) |
May 11, 2023 | 307.02 | 308.03 | 303.22 | 307.03 | 31,991,364 | -2.18(-0.70%) |
May 10, 2023 | 305.56 | 309.89 | 304.62 | 309.21 | 30,521,564 | +5.26(+1.73%) |
May 09, 2023 | 304.94 | 306.96 | 303.27 | 303.95 | 21,550,528 | -1.63(-0.53%) |
May 08, 2023 | 307.05 | 307.12 | 303.05 | 305.59 | 21,526,450 | -1.98(-0.64%) |
May 05, 2023 | 302.69 | 308.87 | 301.25 | 307.57 | 28,479,904 | +5.19(+1.72%) |
May 04, 2023 | 303.20 | 304.71 | 300.39 | 302.38 | 22,718,538 | +1.00(+0.33%) |
May 03, 2023 | 303.58 | 305.55 | 301.07 | 301.38 | 22,565,770 | -1.00(-0.33%) |
May 02, 2023 | 304.70 | 306.11 | 300.89 | 302.38 | 26,647,834 | -0.15(-0.05%) |
May 01, 2023 | 303.92 | 305.54 | 302.12 | 302.53 | 21,501,860 | -1.68(-0.55%) |
Apr 28, 2023 | 300.99 | 305.86 | 300.30 | 304.21 | 36,835,204 | +2.40(+0.80%) |
Apr 27, 2023 | 293.03 | 302.17 | 292.32 | 301.81 | 46,901,516 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.60 | 289.82 | 292.44 | 66,187,564 | +19.75(+7.24%) |
Apr 25, 2023 | 276.74 | 278.81 | 272.64 | 272.69 | 45,909,868 | -6.29(-2.25%) |
Apr 24, 2023 | 279.29 | 282.12 | 275.95 | 278.97 | 26,886,672 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.43 | 280.25 | 282.96 | 21,893,782 | -0.31(-0.11%) |
Apr 20, 2023 | 282.42 | 286.16 | 282.25 | 283.27 | 23,460,726 | -2.32(-0.81%) |
Apr 19, 2023 | 283.15 | 286.18 | 281.72 | 285.59 | 17,303,938 | +0.08(+0.03%) |
Apr 18, 2023 | 288.68 | 288.86 | 284.16 | 285.51 | 20,358,620 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.71 | 283.32 | 285.93 | 24,067,936 | +2.64(+0.93%) |
Apr 14, 2023 | 284.15 | 285.62 | 280.87 | 283.29 | 21,198,448 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.36 | 286.96 | 24,455,826 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.16 | 279.16 | 280.68 | 27,665,784 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.14 | 278.85 | 280.02 | 27,537,106 | -6.49(-2.27%) |
Apr 10, 2023 | 286.34 | 286.73 | 281.88 | 286.52 | 23,322,998 | -2.19(-0.76%) |
Apr 06, 2023 | 280.40 | 289.18 | 279.23 | 288.71 | 30,069,182 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.30 | 280.11 | 281.52 | 22,265,546 | -2.81(-0.99%) |
Apr 04, 2023 | 284.38 | 287.57 | 282.83 | 284.33 | 26,076,262 | -0.05(-0.02%) |
Apr 03, 2023 | 283.68 | 285.41 | 281.13 | 284.38 | 25,133,394 | -1.06(-0.37%) |
Mar 31, 2023 | 280.91 | 286.40 | 280.19 | 285.44 | 33,094,738 | +4.21(+1.50%) |
Mar 30, 2023 | 281.41 | 281.64 | 278.69 | 281.23 | 25,345,416 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.35 | 275.65 | 277.74 | 25,322,132 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.40 | 269.35 | 272.50 | 22,087,460 | -1.14(-0.42%) |
Mar 27, 2023 | 277.72 | 278.67 | 272.79 | 273.64 | 27,127,494 | -4.15(-1.49%) |
Mar 24, 2023 | 274.49 | 277.85 | 272.55 | 277.79 | 28,482,654 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.27 | 272.47 | 274.90 | 36,985,348 | +5.32(+1.97%) |
Mar 22, 2023 | 270.69 | 278.25 | 269.48 | 269.59 | 35,209,592 | -1.47(-0.54%) |
Mar 21, 2023 | 272.15 | 272.27 | 266.84 | 271.06 | 34,890,048 | +1.53(+0.57%) |
Mar 20, 2023 | 274.23 | 274.73 | 267.17 | 269.53 | 44,536,452 | -7.13(-2.58%) |
Mar 17, 2023 | 275.50 | 280.52 | 273.58 | 276.66 | 70,224,424 | +3.20(+1.17%) |
Mar 16, 2023 | 262.57 | 273.81 | 260.67 | 273.46 | 55,367,276 | +10.65(+4.05%) |
Mar 15, 2023 | 257.40 | 263.83 | 256.79 | 262.81 | 46,475,900 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.48 | 253.32 | 258.20 | 33,939,388 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.35 | 243.29 | 251.40 | 33,837,292 | +5.28(+2.14%) |
Mar 10, 2023 | 248.59 | 250.28 | 245.14 | 246.12 | 28,618,242 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.82 | 26,892,978 | -1.37(-0.54%) |
Mar 08, 2023 | 251.52 | 252.01 | 248.32 | 251.18 | 17,492,252 | -0.45(-0.18%) |
Mar 07, 2023 | 253.76 | 255.13 | 250.88 | 251.63 | 21,672,206 | -2.69(-1.06%) |
Mar 06, 2023 | 253.88 | 257.54 | 253.44 | 254.32 | 24,330,716 | +1.56(+0.62%) |
Mar 03, 2023 | 249.69 | 253.08 | 248.90 | 252.76 | 31,068,822 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.91 | 243.17 | 248.62 | 25,104,480 | +4.79(+1.97%) |