Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 415.93 | 419.31 | 414.06 | 414.66 | 427,654 | -3.82(-0.91%) |
May 30, 2023 | 422.39 | 423.89 | 417.28 | 418.48 | 798,658 | +2.18(+0.52%) |
May 26, 2023 | 406.83 | 416.89 | 406.83 | 416.30 | 513,941 | +10.76(+2.65%) |
May 25, 2023 | 402.74 | 407.10 | 400.16 | 405.54 | 739,377 | +13.95(+3.56%) |
May 24, 2023 | 390.92 | 393.03 | 389.30 | 391.59 | 381,890 | -2.44(-0.62%) |
May 23, 2023 | 398.30 | 399.35 | 393.80 | 394.03 | 413,646 | -6.10(-1.52%) |
May 22, 2023 | 397.77 | 401.31 | 397.45 | 400.12 | 279,742 | +1.02(+0.26%) |
May 19, 2023 | 400.04 | 400.41 | 397.81 | 399.10 | 363,276 | -0.73(-0.18%) |
May 18, 2023 | 392.65 | 400.31 | 392.65 | 399.83 | 1,393,042 | +7.70(+1.96%) |
May 17, 2023 | 388.12 | 392.60 | 386.42 | 392.13 | 1,046,029 | +5.66(+1.46%) |
May 16, 2023 | 385.93 | 388.52 | 385.93 | 386.47 | 304,598 | -0.26(-0.07%) |
May 15, 2023 | 383.80 | 386.73 | 382.56 | 386.73 | 267,600 | +3.23(+0.84%) |
May 12, 2023 | 385.00 | 385.47 | 380.66 | 383.49 | 243,826 | -0.77(-0.20%) |
May 11, 2023 | 385.39 | 385.43 | 381.79 | 384.26 | 296,869 | -1.63(-0.42%) |
May 10, 2023 | 384.96 | 386.67 | 382.12 | 385.89 | 398,528 | +4.16(+1.09%) |
May 09, 2023 | 382.54 | 383.04 | 381.42 | 381.73 | 208,411 | -2.80(-0.73%) |
May 08, 2023 | 383.37 | 384.78 | 382.08 | 384.53 | 246,555 | +0.41(+0.11%) |
May 05, 2023 | 378.32 | 385.26 | 378.15 | 384.12 | 387,555 | +9.90(+2.64%) |
May 04, 2023 | 374.47 | 376.44 | 372.85 | 374.22 | 501,673 | -1.52(-0.41%) |
May 03, 2023 | 378.72 | 381.97 | 375.65 | 375.75 | 354,010 | -2.68(-0.71%) |
May 02, 2023 | 382.70 | 382.94 | 376.64 | 378.42 | 335,916 | -4.29(-1.12%) |
May 01, 2023 | 382.02 | 384.50 | 381.68 | 382.71 | 271,673 | +0.40(+0.10%) |
Apr 28, 2023 | 378.26 | 382.37 | 377.65 | 382.31 | 366,174 | +3.97(+1.05%) |
Apr 27, 2023 | 372.90 | 378.70 | 372.52 | 378.34 | 416,483 | +7.03(+1.89%) |
Apr 26, 2023 | 372.39 | 375.09 | 370.39 | 371.31 | 727,158 | +4.87(+1.33%) |
Apr 25, 2023 | 373.00 | 373.17 | 366.43 | 366.44 | 392,455 | -8.09(-2.16%) |
Apr 24, 2023 | 374.97 | 376.90 | 371.82 | 374.52 | 294,573 | -1.63(-0.43%) |
Apr 21, 2023 | 376.12 | 376.72 | 373.99 | 376.15 | 330,836 | -1.11(-0.30%) |
Apr 20, 2023 | 376.78 | 380.76 | 375.70 | 377.27 | 289,111 | -2.73(-0.72%) |
Apr 19, 2023 | 377.81 | 380.64 | 377.23 | 379.99 | 268,696 | -0.80(-0.21%) |
Apr 18, 2023 | 382.41 | 383.64 | 379.34 | 380.79 | 431,882 | +1.07(+0.28%) |
Apr 17, 2023 | 378.15 | 380.07 | 376.67 | 379.71 | 315,039 | +1.37(+0.36%) |
Apr 14, 2023 | 378.12 | 381.24 | 374.99 | 378.34 | 528,973 | -1.45(-0.38%) |
Apr 13, 2023 | 374.53 | 380.37 | 374.05 | 379.79 | 1,363,646 | +7.21(+1.94%) |
Apr 12, 2023 | 377.06 | 378.78 | 372.07 | 372.58 | 384,492 | -2.25(-0.60%) |
Apr 11, 2023 | 377.04 | 377.33 | 373.78 | 374.83 | 1,662,429 | -2.81(-0.74%) |
Apr 10, 2023 | 374.19 | 377.63 | 372.46 | 377.63 | 300,728 | -0.22(-0.06%) |
Apr 06, 2023 | 373.20 | 378.08 | 371.47 | 377.85 | 280,152 | +1.95(+0.52%) |
Apr 05, 2023 | 378.60 | 378.64 | 373.16 | 375.90 | 1,227,364 | -4.58(-1.20%) |
Apr 04, 2023 | 383.34 | 384.24 | 379.20 | 380.48 | 464,373 | -2.43(-0.63%) |
Apr 03, 2023 | 381.20 | 383.27 | 379.40 | 382.91 | 775,019 | -0.51(-0.13%) |
Mar 31, 2023 | 377.28 | 383.70 | 376.87 | 383.41 | 509,538 | +6.13(+1.62%) |
Mar 30, 2023 | 376.59 | 378.03 | 375.01 | 377.29 | 373,373 | +3.77(+1.01%) |
Mar 29, 2023 | 370.41 | 374.32 | 369.91 | 373.52 | 385,771 | +7.48(+2.04%) |
Mar 28, 2023 | 367.32 | 367.34 | 362.93 | 366.04 | 589,644 | -1.58(-0.43%) |
Mar 27, 2023 | 370.37 | 372.27 | 366.73 | 367.62 | 620,837 | -2.32(-0.63%) |
Mar 24, 2023 | 368.19 | 369.94 | 365.37 | 369.94 | 373,112 | +0.67(+0.18%) |
Mar 23, 2023 | 368.25 | 374.73 | 366.11 | 369.27 | 599,299 | +5.14(+1.41%) |
Mar 22, 2023 | 368.31 | 375.32 | 364.13 | 364.13 | 591,826 | -4.48(-1.21%) |
Mar 21, 2023 | 366.79 | 369.14 | 363.85 | 368.60 | 1,494,737 | +4.11(+1.13%) |
Mar 20, 2023 | 362.77 | 365.07 | 360.33 | 364.49 | 439,666 | +1.11(+0.31%) |
Mar 17, 2023 | 365.20 | 367.63 | 361.28 | 363.38 | 517,533 | -0.99(-0.27%) |
Mar 16, 2023 | 353.87 | 364.76 | 352.20 | 364.38 | 1,463,575 | +9.69(+2.73%) |
Mar 15, 2023 | 351.53 | 355.04 | 348.90 | 354.69 | 1,430,078 | -0.13(-0.04%) |
Mar 14, 2023 | 351.76 | 356.09 | 350.03 | 354.82 | 623,780 | +7.83(+2.26%) |
Mar 13, 2023 | 343.21 | 351.91 | 340.85 | 346.98 | 1,688,734 | +1.61(+0.47%) |
Mar 10, 2023 | 351.71 | 352.18 | 343.84 | 345.38 | 708,487 | -6.97(-1.98%) |
Mar 09, 2023 | 358.41 | 362.36 | 351.74 | 352.34 | 537,928 | -5.64(-1.57%) |
Mar 08, 2023 | 356.17 | 358.47 | 354.61 | 357.98 | 457,507 | +2.81(+0.79%) |
Mar 07, 2023 | 359.59 | 360.75 | 354.24 | 355.17 | 312,753 | -4.43(-1.23%) |
Mar 06, 2023 | 360.69 | 364.61 | 359.36 | 359.60 | 542,587 | +1.30(+0.36%) |
Mar 03, 2023 | 353.00 | 358.41 | 352.58 | 358.30 | 428,268 | +7.37(+2.10%) |
Mar 02, 2023 | 345.75 | 351.91 | 344.64 | 350.94 | 282,709 | +4.12(+1.19%) |