Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 358.87 | 365.34 | 356.65 | 364.25 | 2,562,659 | +3.07(+0.85%) |
May 30, 2023 | 362.56 | 366.90 | 359.67 | 361.18 | 981,984 | +3.52(+0.98%) |
May 26, 2023 | 355.66 | 360.45 | 354.62 | 357.66 | 1,063,669 | +2.44(+0.69%) |
May 25, 2023 | 352.99 | 356.34 | 351.67 | 355.22 | 1,079,237 | +2.99(+0.85%) |
May 24, 2023 | 357.55 | 358.34 | 350.25 | 352.23 | 1,248,257 | -5.92(-1.65%) |
May 23, 2023 | 365.48 | 368.29 | 356.85 | 358.15 | 1,212,233 | -10.05(-2.73%) |
May 22, 2023 | 361.33 | 369.89 | 361.33 | 368.19 | 1,245,324 | +6.85(+1.90%) |
May 19, 2023 | 358.15 | 366.64 | 357.50 | 361.34 | 1,319,321 | +1.60(+0.45%) |
May 18, 2023 | 357.26 | 360.50 | 354.76 | 359.74 | 1,058,613 | +2.83(+0.79%) |
May 17, 2023 | 357.40 | 357.94 | 353.24 | 356.91 | 880,500 | +2.26(+0.64%) |
May 16, 2023 | 355.85 | 358.26 | 354.47 | 354.65 | 690,723 | -2.80(-0.78%) |
May 15, 2023 | 355.56 | 357.79 | 353.37 | 357.45 | 863,816 | +2.12(+0.60%) |
May 12, 2023 | 356.69 | 357.94 | 352.73 | 355.33 | 758,677 | -0.94(-0.26%) |
May 11, 2023 | 358.87 | 359.58 | 354.11 | 356.27 | 902,681 | -1.87(-0.52%) |
May 10, 2023 | 353.12 | 359.58 | 353.12 | 358.14 | 1,423,009 | +6.83(+1.95%) |
May 09, 2023 | 351.22 | 355.09 | 350.78 | 351.31 | 873,415 | +0.09(+0.03%) |
May 08, 2023 | 350.50 | 352.18 | 349.31 | 351.22 | 704,022 | +0.98(+0.28%) |
May 05, 2023 | 347.15 | 352.68 | 346.33 | 350.24 | 940,478 | +6.61(+1.92%) |
May 04, 2023 | 344.82 | 348.48 | 342.75 | 343.63 | 1,034,292 | -2.43(-0.70%) |
May 03, 2023 | 353.45 | 354.34 | 345.96 | 346.06 | 922,745 | -5.98(-1.70%) |
May 02, 2023 | 356.10 | 358.60 | 348.57 | 352.05 | 1,144,188 | -6.56(-1.83%) |
May 01, 2023 | 357.66 | 361.45 | 357.23 | 358.60 | 1,097,315 | +0.07(+0.02%) |
Apr 28, 2023 | 351.07 | 358.90 | 351.06 | 358.53 | 1,767,954 | +6.92(+1.97%) |
Apr 27, 2023 | 342.05 | 353.24 | 341.64 | 351.61 | 1,665,849 | +15.34(+4.56%) |
Apr 26, 2023 | 339.51 | 341.60 | 335.14 | 336.28 | 1,657,899 | -5.08(-1.49%) |
Apr 25, 2023 | 343.47 | 346.91 | 340.24 | 341.36 | 1,463,914 | -2.42(-0.70%) |
Apr 24, 2023 | 348.83 | 349.73 | 342.29 | 343.78 | 1,033,883 | -4.01(-1.15%) |
Apr 21, 2023 | 349.95 | 350.55 | 346.66 | 347.80 | 761,581 | -1.18(-0.34%) |
Apr 20, 2023 | 346.37 | 351.39 | 345.83 | 348.97 | 868,750 | +0.87(+0.25%) |
Apr 19, 2023 | 346.59 | 349.89 | 346.51 | 348.10 | 854,517 | -0.14(-0.04%) |
Apr 18, 2023 | 346.10 | 348.92 | 343.70 | 348.24 | 1,237,653 | +3.12(+0.91%) |
Apr 17, 2023 | 342.72 | 345.96 | 341.73 | 345.12 | 873,337 | +1.14(+0.33%) |
Apr 14, 2023 | 343.82 | 346.21 | 342.23 | 343.98 | 988,674 | -0.01(-0.00%) |
Apr 13, 2023 | 340.48 | 344.36 | 339.31 | 343.99 | 741,235 | +5.02(+1.48%) |
Apr 12, 2023 | 342.60 | 343.93 | 337.95 | 338.96 | 913,255 | +0.87(+0.26%) |
Apr 11, 2023 | 336.93 | 340.06 | 335.75 | 338.10 | 761,011 | +3.05(+0.91%) |
Apr 10, 2023 | 333.68 | 335.21 | 325.78 | 335.05 | 903,250 | -2.01(-0.60%) |
Apr 06, 2023 | 339.57 | 339.57 | 330.77 | 337.06 | 1,324,740 | -3.70(-1.09%) |
Apr 05, 2023 | 341.90 | 344.66 | 340.44 | 340.75 | 959,418 | -1.79(-0.52%) |
Apr 04, 2023 | 344.60 | 348.31 | 341.65 | 342.55 | 1,111,294 | +0.14(+0.04%) |
Apr 03, 2023 | 338.68 | 342.83 | 337.25 | 342.41 | 1,702,525 | +1.48(+0.43%) |
Mar 31, 2023 | 339.99 | 342.72 | 338.34 | 340.92 | 1,752,352 | +3.46(+1.03%) |
Mar 30, 2023 | 336.60 | 338.83 | 334.83 | 337.46 | 806,104 | +3.10(+0.93%) |
Mar 29, 2023 | 333.38 | 334.83 | 333.38 | 334.36 | 1,298,248 | +3.96(+1.20%) |
Mar 28, 2023 | 330.57 | 332.21 | 327.61 | 330.40 | 971,501 | -1.60(-0.48%) |
Mar 27, 2023 | 334.82 | 335.52 | 329.86 | 332.00 | 1,216,139 | +1.22(+0.37%) |
Mar 24, 2023 | 324.37 | 331.59 | 323.43 | 330.79 | 1,206,288 | +2.24(+0.68%) |
Mar 23, 2023 | 330.59 | 334.55 | 326.67 | 328.54 | 1,429,183 | -3.43(-1.03%) |
Mar 22, 2023 | 338.28 | 340.90 | 331.85 | 331.97 | 1,146,594 | -5.81(-1.72%) |
Mar 21, 2023 | 335.07 | 338.58 | 334.25 | 337.79 | 1,079,094 | +6.93(+2.09%) |
Mar 20, 2023 | 331.20 | 331.59 | 327.43 | 330.86 | 1,521,943 | +0.10(+0.03%) |
Mar 17, 2023 | 335.27 | 336.52 | 327.50 | 330.76 | 3,456,757 | -5.35(-1.59%) |
Mar 16, 2023 | 329.46 | 337.75 | 328.58 | 336.11 | 1,370,696 | +5.85(+1.77%) |
Mar 15, 2023 | 323.16 | 330.77 | 322.27 | 330.25 | 2,091,867 | +1.24(+0.38%) |
Mar 14, 2023 | 326.70 | 330.96 | 323.90 | 329.02 | 1,975,199 | +7.85(+2.44%) |
Mar 13, 2023 | 321.11 | 326.28 | 317.56 | 321.17 | 2,273,408 | -1.73(-0.54%) |
Mar 10, 2023 | 333.45 | 334.67 | 321.62 | 322.90 | 2,476,535 | -7.31(-2.21%) |
Mar 09, 2023 | 336.02 | 340.86 | 329.65 | 330.20 | 1,443,563 | -4.89(-1.46%) |
Mar 08, 2023 | 332.53 | 335.79 | 327.47 | 335.10 | 1,190,624 | +2.20(+0.66%) |
Mar 07, 2023 | 346.70 | 346.72 | 332.29 | 332.89 | 1,480,383 | -14.51(-4.18%) |
Mar 06, 2023 | 343.19 | 349.13 | 342.62 | 347.40 | 1,630,877 | +5.19(+1.52%) |
Mar 03, 2023 | 338.69 | 342.30 | 337.57 | 342.21 | 1,056,934 | +6.11(+1.82%) |
Mar 02, 2023 | 328.61 | 336.24 | 327.17 | 336.10 | 1,217,997 | +2.09(+0.62%) |