Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 379.78 | 380.62 | 377.92 | 379.37 | 4,249,412 | -2.08(-0.54%) |
May 30, 2023 | 383.19 | 383.69 | 380.23 | 381.44 | 4,010,333 | +0.12(+0.03%) |
May 26, 2023 | 377.14 | 382.02 | 377.04 | 381.32 | 3,079,060 | +4.89(+1.30%) |
May 25, 2023 | 376.50 | 377.78 | 374.46 | 376.43 | 3,354,535 | +3.25(+0.87%) |
May 24, 2023 | 374.45 | 374.78 | 372.13 | 373.18 | 3,643,894 | -2.82(-0.75%) |
May 23, 2023 | 378.68 | 379.59 | 375.60 | 376.00 | 2,919,373 | -4.25(-1.12%) |
May 22, 2023 | 380.13 | 381.68 | 378.95 | 380.25 | 2,812,390 | +0.21(+0.05%) |
May 19, 2023 | 381.47 | 381.99 | 378.92 | 380.04 | 3,692,573 | -0.60(-0.16%) |
May 18, 2023 | 376.77 | 381.03 | 376.51 | 380.64 | 3,379,019 | +3.69(+0.98%) |
May 17, 2023 | 374.39 | 377.59 | 372.84 | 376.96 | 3,260,508 | +4.45(+1.19%) |
May 16, 2023 | 373.93 | 374.81 | 372.47 | 372.51 | 2,303,321 | -2.48(-0.66%) |
May 15, 2023 | 374.28 | 375.37 | 372.47 | 374.99 | 3,923,519 | +1.29(+0.35%) |
May 12, 2023 | 375.38 | 375.53 | 371.41 | 373.70 | 2,561,184 | -0.50(-0.13%) |
May 11, 2023 | 374.01 | 374.42 | 372.23 | 374.20 | 2,694,312 | -0.52(-0.14%) |
May 10, 2023 | 375.80 | 376.34 | 371.22 | 374.72 | 3,550,575 | +1.63(+0.44%) |
May 09, 2023 | 373.26 | 374.12 | 372.89 | 373.09 | 2,295,730 | -1.62(-0.43%) |
May 08, 2023 | 374.94 | 375.15 | 373.43 | 374.71 | 2,992,063 | +0.21(+0.06%) |
May 05, 2023 | 371.31 | 375.61 | 371.01 | 374.51 | 3,176,813 | +6.75(+1.84%) |
May 04, 2023 | 369.44 | 369.70 | 366.55 | 367.76 | 4,470,594 | -2.71(-0.73%) |
May 03, 2023 | 373.46 | 375.72 | 370.19 | 370.46 | 5,569,354 | -2.60(-0.70%) |
May 02, 2023 | 376.57 | 376.62 | 370.26 | 373.06 | 4,362,008 | -4.23(-1.12%) |
May 01, 2023 | 377.23 | 379.12 | 377.03 | 377.29 | 3,104,640 | -0.26(-0.07%) |
Apr 28, 2023 | 373.59 | 377.62 | 373.55 | 377.55 | 3,427,318 | +3.20(+0.86%) |
Apr 27, 2023 | 369.49 | 374.66 | 369.27 | 374.35 | 4,355,053 | +7.28(+1.98%) |
Apr 26, 2023 | 369.26 | 370.27 | 366.61 | 367.06 | 3,811,148 | -1.64(-0.44%) |
Apr 25, 2023 | 372.74 | 373.25 | 368.63 | 368.70 | 3,838,715 | -5.92(-1.58%) |
Apr 24, 2023 | 374.02 | 375.00 | 372.79 | 374.62 | 2,337,407 | +0.49(+0.13%) |
Apr 21, 2023 | 374.22 | 374.63 | 372.38 | 374.13 | 2,795,229 | +0.22(+0.06%) |
Apr 20, 2023 | 373.33 | 375.59 | 372.50 | 373.91 | 2,985,851 | -2.12(-0.57%) |
Apr 19, 2023 | 374.27 | 376.84 | 374.21 | 376.04 | 2,710,069 | -0.02(-0.01%) |
Apr 18, 2023 | 377.34 | 377.42 | 374.77 | 376.06 | 3,053,791 | +0.26(+0.07%) |
Apr 17, 2023 | 374.38 | 375.84 | 373.23 | 375.80 | 2,751,511 | +1.27(+0.34%) |
Apr 14, 2023 | 374.80 | 376.84 | 372.28 | 374.53 | 3,017,257 | -0.77(-0.21%) |
Apr 13, 2023 | 371.48 | 375.69 | 371.02 | 375.30 | 2,710,658 | +4.80(+1.30%) |
Apr 12, 2023 | 373.94 | 374.16 | 369.91 | 370.49 | 3,664,822 | -1.48(-0.40%) |
Apr 11, 2023 | 372.46 | 373.31 | 371.26 | 371.98 | 3,104,068 | +0.05(+0.01%) |
Apr 10, 2023 | 369.15 | 371.96 | 368.57 | 371.93 | 2,701,876 | +0.41(+0.11%) |
Apr 06, 2023 | 369.27 | 371.75 | 368.33 | 371.52 | 3,112,889 | +1.41(+0.38%) |
Apr 05, 2023 | 370.30 | 371.00 | 368.50 | 370.11 | 3,263,117 | -0.90(-0.24%) |
Apr 04, 2023 | 373.74 | 373.94 | 369.72 | 371.01 | 2,744,740 | -2.11(-0.56%) |
Apr 03, 2023 | 371.18 | 373.46 | 370.80 | 373.11 | 3,565,191 | +1.47(+0.40%) |
Mar 31, 2023 | 367.40 | 371.91 | 367.27 | 371.64 | 4,209,463 | +5.12(+1.40%) |
Mar 30, 2023 | 366.86 | 367.11 | 364.75 | 366.52 | 3,353,498 | +2.17(+0.60%) |
Mar 29, 2023 | 363.07 | 364.59 | 361.98 | 364.35 | 3,678,039 | +5.11(+1.42%) |
Mar 28, 2023 | 359.26 | 359.91 | 357.42 | 359.24 | 2,435,125 | -0.63(-0.18%) |
Mar 27, 2023 | 361.42 | 362.11 | 359.12 | 359.87 | 4,798,935 | +0.59(+0.17%) |
Mar 24, 2023 | 355.74 | 359.35 | 353.51 | 359.28 | 3,785,609 | +2.38(+0.67%) |
Mar 23, 2023 | 358.71 | 362.45 | 354.43 | 356.90 | 4,863,138 | +0.85(+0.24%) |
Mar 22, 2023 | 361.96 | 380.15 | 355.93 | 356.05 | 4,369,348 | -6.00(-1.66%) |
Mar 21, 2023 | 360.62 | 362.58 | 359.10 | 362.06 | 4,182,239 | +4.68(+1.31%) |
Mar 20, 2023 | 354.76 | 357.82 | 354.12 | 357.38 | 3,148,459 | +3.20(+0.90%) |
Mar 17, 2023 | 357.02 | 358.03 | 352.75 | 354.18 | 5,273,425 | -3.92(-1.09%) |
Mar 16, 2023 | 349.91 | 358.49 | 349.37 | 358.10 | 5,125,404 | +6.02(+1.71%) |
Mar 15, 2023 | 348.85 | 352.21 | 346.98 | 352.08 | 6,710,859 | -2.19(-0.62%) |
Mar 14, 2023 | 353.20 | 355.79 | 350.00 | 354.26 | 4,872,205 | +5.79(+1.66%) |
Mar 13, 2023 | 345.21 | 352.99 | 344.22 | 348.47 | 6,578,140 | -0.59(-0.17%) |
Mar 10, 2023 | 353.64 | 355.52 | 347.55 | 349.06 | 8,495,066 | -5.08(-1.43%) |
Mar 09, 2023 | 361.53 | 363.04 | 353.17 | 354.14 | 4,469,730 | -6.60(-1.83%) |
Mar 08, 2023 | 360.31 | 361.48 | 358.67 | 360.75 | 2,945,492 | +0.56(+0.16%) |
Mar 07, 2023 | 365.75 | 366.00 | 359.60 | 360.19 | 3,601,468 | -5.66(-1.55%) |
Mar 06, 2023 | 366.37 | 368.51 | 365.42 | 365.85 | 2,678,822 | +0.44(+0.12%) |
Mar 03, 2023 | 361.48 | 365.79 | 360.89 | 365.40 | 4,992,678 | +5.70(+1.58%) |
Mar 02, 2023 | 355.10 | 360.56 | 354.82 | 359.70 | 2,772,523 | +2.67(+0.75%) |