Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 276.69 | 277.61 | 272.01 | 275.21 | 321,937 | -4.10(-1.47%) |
May 30, 2023 | 279.04 | 284.36 | 278.54 | 279.31 | 289,209 | -1.02(-0.36%) |
May 26, 2023 | 283.93 | 285.13 | 280.02 | 280.33 | 222,541 | -4.30(-1.51%) |
May 25, 2023 | 278.20 | 284.64 | 277.94 | 284.63 | 324,965 | +5.92(+2.13%) |
May 24, 2023 | 274.36 | 281.09 | 274.36 | 278.71 | 317,622 | +5.10(+1.86%) |
May 23, 2023 | 268.05 | 274.77 | 267.52 | 273.61 | 307,597 | +1.51(+0.56%) |
May 22, 2023 | 277.28 | 278.71 | 271.41 | 272.10 | 355,967 | -4.41(-1.60%) |
May 19, 2023 | 276.56 | 278.96 | 273.16 | 276.51 | 336,565 | -0.14(-0.05%) |
May 18, 2023 | 278.05 | 278.20 | 273.00 | 276.65 | 209,163 | -2.00(-0.72%) |
May 17, 2023 | 277.46 | 279.50 | 274.88 | 278.65 | 159,173 | +1.30(+0.47%) |
May 16, 2023 | 277.77 | 280.60 | 277.08 | 277.34 | 208,670 | -1.82(-0.65%) |
May 15, 2023 | 281.75 | 282.00 | 278.67 | 279.17 | 138,846 | -3.43(-1.21%) |
May 12, 2023 | 275.82 | 283.40 | 275.72 | 282.59 | 228,461 | +6.62(+2.40%) |
May 11, 2023 | 281.79 | 282.44 | 275.14 | 275.97 | 202,374 | -7.27(-2.57%) |
May 10, 2023 | 282.83 | 285.45 | 280.26 | 283.24 | 159,164 | +0.61(+0.21%) |
May 09, 2023 | 283.32 | 285.66 | 280.15 | 282.63 | 161,534 | -0.67(-0.24%) |
May 08, 2023 | 289.83 | 289.92 | 281.85 | 283.30 | 262,370 | -6.91(-2.38%) |
May 05, 2023 | 281.62 | 291.15 | 280.80 | 290.21 | 356,143 | +10.23(+3.65%) |
May 04, 2023 | 280.16 | 282.83 | 271.80 | 279.98 | 387,018 | +1.05(+0.38%) |
May 03, 2023 | 288.98 | 296.62 | 278.17 | 278.92 | 649,530 | +4.37(+1.59%) |
May 02, 2023 | 274.00 | 275.69 | 268.29 | 274.56 | 258,779 | +0.06(+0.02%) |
May 01, 2023 | 273.55 | 275.37 | 270.83 | 274.50 | 176,543 | +0.84(+0.31%) |
Apr 28, 2023 | 272.67 | 275.66 | 271.17 | 273.65 | 276,057 | -0.15(-0.05%) |
Apr 27, 2023 | 270.89 | 275.77 | 266.39 | 273.80 | 221,574 | +1.87(+0.69%) |
Apr 26, 2023 | 268.60 | 274.38 | 267.10 | 271.93 | 195,161 | +0.38(+0.14%) |
Apr 25, 2023 | 277.08 | 278.38 | 271.50 | 271.56 | 188,228 | -5.83(-2.10%) |
Apr 24, 2023 | 270.05 | 277.52 | 270.05 | 277.38 | 183,212 | +5.50(+2.02%) |
Apr 21, 2023 | 272.43 | 272.82 | 266.08 | 271.88 | 301,819 | +0.76(+0.28%) |
Apr 20, 2023 | 271.52 | 272.84 | 269.96 | 271.13 | 147,022 | +0.40(+0.15%) |
Apr 19, 2023 | 266.68 | 271.78 | 264.41 | 270.73 | 323,139 | +3.08(+1.15%) |
Apr 18, 2023 | 270.44 | 271.29 | 263.97 | 267.65 | 216,120 | -2.99(-1.11%) |
Apr 17, 2023 | 271.51 | 273.03 | 269.27 | 270.64 | 190,727 | -0.71(-0.26%) |
Apr 14, 2023 | 270.23 | 273.55 | 270.00 | 271.35 | 288,216 | +1.70(+0.63%) |
Apr 13, 2023 | 265.69 | 271.33 | 264.11 | 269.65 | 371,342 | +3.17(+1.19%) |
Apr 12, 2023 | 262.98 | 266.71 | 261.64 | 266.48 | 291,717 | +3.49(+1.33%) |
Apr 11, 2023 | 256.51 | 263.44 | 255.46 | 262.99 | 254,896 | +8.35(+3.28%) |
Apr 10, 2023 | 252.93 | 255.96 | 252.47 | 254.63 | 220,996 | +2.18(+0.86%) |
Apr 06, 2023 | 251.24 | 253.10 | 249.93 | 252.46 | 167,017 | +1.90(+0.76%) |
Apr 05, 2023 | 250.76 | 251.41 | 247.32 | 250.56 | 199,655 | -0.07(-0.03%) |
Apr 04, 2023 | 256.99 | 256.99 | 247.98 | 250.63 | 213,023 | -7.34(-2.84%) |
Apr 03, 2023 | 258.16 | 259.88 | 256.56 | 257.96 | 207,721 | +1.39(+0.54%) |
Mar 31, 2023 | 253.33 | 258.17 | 253.33 | 256.57 | 288,578 | +4.67(+1.86%) |
Mar 30, 2023 | 250.14 | 252.60 | 248.86 | 251.90 | 144,837 | +2.39(+0.96%) |
Mar 29, 2023 | 252.97 | 255.10 | 249.38 | 249.51 | 237,301 | -2.74(-1.08%) |
Mar 28, 2023 | 249.27 | 253.15 | 249.27 | 252.25 | 182,751 | +3.10(+1.25%) |
Mar 27, 2023 | 246.12 | 250.94 | 244.70 | 249.15 | 234,622 | +4.57(+1.87%) |
Mar 24, 2023 | 245.99 | 247.07 | 241.61 | 244.57 | 179,822 | -0.76(-0.31%) |
Mar 23, 2023 | 245.04 | 247.70 | 243.06 | 245.33 | 332,125 | +0.74(+0.30%) |
Mar 22, 2023 | 246.42 | 248.19 | 243.70 | 244.59 | 173,868 | -1.48(-0.60%) |
Mar 21, 2023 | 252.05 | 252.57 | 245.81 | 246.07 | 220,562 | -3.76(-1.50%) |
Mar 20, 2023 | 244.37 | 251.54 | 243.72 | 249.83 | 207,173 | +6.73(+2.77%) |
Mar 17, 2023 | 246.02 | 248.29 | 238.50 | 243.10 | 785,127 | -3.75(-1.52%) |
Mar 16, 2023 | 237.12 | 248.44 | 236.23 | 246.85 | 396,763 | +7.80(+3.26%) |
Mar 15, 2023 | 235.28 | 240.44 | 230.32 | 239.05 | 471,787 | +0.37(+0.15%) |
Mar 14, 2023 | 244.65 | 245.27 | 237.46 | 238.69 | 397,462 | -4.25(-1.75%) |
Mar 13, 2023 | 248.64 | 255.06 | 242.67 | 242.93 | 364,258 | -8.88(-3.53%) |
Mar 10, 2023 | 258.13 | 262.14 | 251.74 | 251.81 | 288,277 | -6.61(-2.56%) |
Mar 09, 2023 | 252.65 | 259.50 | 249.48 | 258.42 | 341,083 | +6.49(+2.58%) |
Mar 08, 2023 | 262.19 | 264.79 | 250.87 | 251.93 | 486,454 | -7.32(-2.82%) |
Mar 07, 2023 | 260.39 | 262.37 | 258.20 | 259.25 | 335,551 | -0.17(-0.07%) |
Mar 06, 2023 | 257.19 | 259.46 | 253.87 | 259.42 | 265,737 | +1.65(+0.64%) |
Mar 03, 2023 | 255.45 | 258.31 | 253.54 | 257.76 | 245,677 | +2.86(+1.12%) |
Mar 02, 2023 | 253.26 | 255.39 | 251.35 | 254.90 | 237,701 | +1.16(+0.46%) |