Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 265.00 | 267.52 | 261.36 | 262.57 | 653,505 | -5.21(-1.95%) |
May 30, 2023 | 268.02 | 271.82 | 265.30 | 267.78 | 271,009 | +3.06(+1.16%) |
May 26, 2023 | 260.67 | 265.99 | 260.67 | 264.72 | 243,505 | +5.03(+1.94%) |
May 25, 2023 | 264.25 | 264.25 | 257.19 | 259.69 | 356,744 | -1.70(-0.65%) |
May 24, 2023 | 269.85 | 271.04 | 260.53 | 261.39 | 467,535 | -9.83(-3.62%) |
May 23, 2023 | 277.63 | 278.64 | 270.95 | 271.22 | 359,623 | -8.88(-3.17%) |
May 22, 2023 | 279.71 | 282.49 | 276.84 | 280.10 | 256,610 | -0.70(-0.25%) |
May 19, 2023 | 281.30 | 283.86 | 278.03 | 280.80 | 419,336 | +1.47(+0.53%) |
May 18, 2023 | 271.01 | 280.62 | 269.63 | 279.33 | 360,631 | +7.66(+2.82%) |
May 17, 2023 | 268.82 | 273.38 | 266.54 | 271.67 | 227,393 | +5.29(+1.99%) |
May 16, 2023 | 268.43 | 271.36 | 265.03 | 266.38 | 183,742 | -4.32(-1.60%) |
May 15, 2023 | 265.88 | 272.87 | 264.66 | 270.70 | 235,678 | +4.54(+1.71%) |
May 12, 2023 | 267.14 | 268.84 | 262.31 | 266.16 | 221,476 | +0.88(+0.33%) |
May 11, 2023 | 269.34 | 270.27 | 264.17 | 265.28 | 349,367 | -6.49(-2.39%) |
May 10, 2023 | 272.21 | 274.85 | 267.65 | 271.77 | 257,448 | +1.61(+0.60%) |
May 09, 2023 | 275.00 | 278.16 | 268.97 | 270.16 | 432,895 | -7.70(-2.77%) |
May 08, 2023 | 274.00 | 278.14 | 271.77 | 277.86 | 384,096 | +4.06(+1.48%) |
May 05, 2023 | 269.10 | 275.34 | 263.86 | 273.80 | 486,342 | +8.80(+3.32%) |
May 04, 2023 | 256.20 | 265.71 | 255.00 | 265.00 | 551,652 | +6.50(+2.51%) |
May 03, 2023 | 255.45 | 265.36 | 254.90 | 258.50 | 710,105 | +3.06(+1.20%) |
May 02, 2023 | 251.44 | 269.01 | 245.75 | 255.44 | 1,327,088 | -32.01(-11.14%) |
May 01, 2023 | 287.17 | 290.34 | 286.49 | 287.45 | 407,347 | -0.58(-0.20%) |
Apr 28, 2023 | 284.24 | 289.97 | 282.62 | 288.03 | 428,591 | +3.91(+1.38%) |
Apr 27, 2023 | 283.51 | 285.04 | 278.21 | 284.12 | 234,309 | +3.70(+1.32%) |
Apr 26, 2023 | 284.90 | 286.28 | 279.59 | 280.42 | 218,821 | -3.68(-1.30%) |
Apr 25, 2023 | 290.34 | 293.48 | 283.96 | 284.10 | 298,286 | -4.09(-1.42%) |
Apr 24, 2023 | 288.34 | 290.33 | 286.38 | 288.19 | 244,305 | +0.29(+0.10%) |
Apr 21, 2023 | 289.92 | 289.94 | 285.00 | 287.90 | 302,560 | -2.62(-0.90%) |
Apr 20, 2023 | 289.17 | 293.48 | 288.03 | 290.52 | 220,696 | -2.24(-0.77%) |
Apr 19, 2023 | 297.90 | 297.90 | 291.88 | 292.76 | 250,924 | -7.87(-2.62%) |
Apr 18, 2023 | 303.02 | 304.50 | 299.07 | 300.63 | 149,287 | +0.17(+0.06%) |
Apr 17, 2023 | 302.91 | 304.35 | 299.35 | 300.46 | 163,893 | -2.62(-0.86%) |
Apr 14, 2023 | 303.92 | 307.33 | 299.77 | 303.08 | 158,446 | -3.09(-1.01%) |
Apr 13, 2023 | 302.83 | 306.36 | 300.59 | 306.17 | 160,441 | +4.60(+1.53%) |
Apr 12, 2023 | 306.23 | 307.08 | 300.50 | 301.57 | 130,361 | -2.45(-0.81%) |
Apr 11, 2023 | 304.20 | 306.70 | 301.98 | 304.02 | 138,771 | +2.06(+0.68%) |
Apr 10, 2023 | 297.32 | 302.15 | 296.72 | 301.96 | 142,849 | +1.70(+0.57%) |
Apr 06, 2023 | 297.28 | 303.13 | 294.80 | 300.26 | 184,382 | +0.11(+0.04%) |
Apr 05, 2023 | 308.48 | 308.48 | 299.06 | 300.15 | 185,368 | -8.56(-2.77%) |
Apr 04, 2023 | 312.12 | 312.12 | 303.44 | 308.71 | 347,427 | -2.94(-0.94%) |
Apr 03, 2023 | 315.13 | 316.23 | 307.40 | 311.65 | 199,807 | -6.35(-2.00%) |
Mar 31, 2023 | 310.00 | 318.85 | 310.00 | 318.00 | 373,445 | +8.89(+2.88%) |
Mar 30, 2023 | 301.91 | 309.30 | 300.94 | 309.11 | 302,616 | +12.99(+4.39%) |
Mar 29, 2023 | 293.81 | 297.00 | 291.48 | 296.12 | 214,747 | +5.97(+2.06%) |
Mar 28, 2023 | 287.76 | 291.53 | 286.52 | 290.15 | 177,126 | +1.29(+0.45%) |
Mar 27, 2023 | 290.87 | 292.86 | 285.93 | 288.86 | 231,872 | +0.13(+0.05%) |
Mar 24, 2023 | 286.58 | 289.29 | 283.07 | 288.73 | 321,993 | -0.02(-0.01%) |
Mar 23, 2023 | 290.06 | 295.92 | 285.87 | 288.75 | 244,677 | +0.64(+0.22%) |
Mar 22, 2023 | 292.33 | 298.78 | 287.86 | 288.11 | 362,949 | -6.32(-2.15%) |
Mar 21, 2023 | 294.89 | 296.05 | 291.02 | 294.43 | 160,546 | +3.59(+1.23%) |
Mar 20, 2023 | 289.87 | 291.64 | 285.49 | 290.84 | 232,396 | +2.13(+0.74%) |
Mar 17, 2023 | 294.05 | 294.30 | 287.15 | 288.71 | 461,456 | -6.22(-2.11%) |
Mar 16, 2023 | 286.92 | 296.40 | 284.83 | 294.93 | 333,410 | +7.19(+2.50%) |
Mar 15, 2023 | 284.99 | 287.94 | 282.46 | 287.74 | 272,930 | -4.72(-1.61%) |
Mar 14, 2023 | 292.49 | 293.49 | 286.90 | 292.46 | 211,327 | +7.54(+2.65%) |
Mar 13, 2023 | 284.11 | 291.38 | 278.53 | 284.92 | 265,476 | -3.27(-1.13%) |
Mar 10, 2023 | 296.23 | 297.71 | 286.56 | 288.19 | 258,440 | -8.72(-2.94%) |
Mar 09, 2023 | 307.47 | 309.56 | 296.37 | 296.91 | 351,015 | -10.16(-3.31%) |
Mar 08, 2023 | 303.27 | 307.37 | 301.50 | 307.07 | 186,138 | +4.91(+1.62%) |
Mar 07, 2023 | 305.42 | 306.11 | 301.86 | 302.16 | 182,562 | -3.65(-1.19%) |
Mar 06, 2023 | 310.27 | 313.79 | 304.02 | 305.81 | 154,873 | -3.64(-1.18%) |
Mar 03, 2023 | 307.62 | 311.53 | 306.07 | 309.45 | 230,164 | +3.39(+1.11%) |
Mar 02, 2023 | 299.80 | 306.58 | 297.62 | 306.06 | 254,175 | +3.72(+1.23%) |