Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 375.94 | 390.03 | 371.78 | 389.27 | 2,437,252 | +7.08(+1.85%) |
May 30, 2023 | 381.81 | 388.41 | 379.72 | 382.19 | 949,322 | -3.66(-0.95%) |
May 26, 2023 | 392.25 | 395.44 | 385.44 | 385.85 | 804,386 | -7.40(-1.88%) |
May 25, 2023 | 393.03 | 394.98 | 387.97 | 393.25 | 678,686 | -1.03(-0.26%) |
May 24, 2023 | 392.70 | 395.25 | 390.07 | 394.29 | 888,567 | +3.27(+0.84%) |
May 23, 2023 | 393.14 | 395.22 | 389.59 | 391.01 | 720,340 | -3.27(-0.83%) |
May 22, 2023 | 396.15 | 397.30 | 390.62 | 394.29 | 761,448 | -1.23(-0.31%) |
May 19, 2023 | 397.84 | 399.24 | 394.52 | 395.52 | 852,629 | -0.19(-0.05%) |
May 18, 2023 | 398.33 | 398.33 | 391.81 | 395.71 | 753,903 | -3.08(-0.77%) |
May 17, 2023 | 395.46 | 399.36 | 392.74 | 398.79 | 1,130,622 | +4.89(+1.24%) |
May 16, 2023 | 389.04 | 394.47 | 388.68 | 393.90 | 864,864 | +4.86(+1.25%) |
May 15, 2023 | 387.76 | 389.49 | 384.83 | 389.04 | 619,735 | +1.17(+0.30%) |
May 12, 2023 | 390.65 | 390.76 | 386.32 | 387.86 | 1,032,787 | -2.07(-0.53%) |
May 11, 2023 | 392.12 | 394.60 | 388.70 | 389.93 | 1,464,161 | -2.40(-0.61%) |
May 10, 2023 | 383.95 | 394.60 | 383.93 | 392.33 | 1,251,619 | +5.71(+1.48%) |
May 09, 2023 | 383.98 | 397.75 | 380.94 | 386.62 | 2,182,369 | +20.05(+5.47%) |
May 08, 2023 | 363.21 | 367.74 | 362.12 | 366.57 | 1,196,741 | +2.68(+0.74%) |
May 05, 2023 | 354.96 | 365.87 | 353.68 | 363.89 | 1,439,008 | +10.77(+3.05%) |
May 04, 2023 | 351.73 | 355.55 | 350.44 | 353.12 | 1,047,386 | +0.62(+0.18%) |
May 03, 2023 | 360.68 | 361.31 | 352.30 | 352.50 | 813,443 | -6.54(-1.82%) |
May 02, 2023 | 351.34 | 360.34 | 351.34 | 359.05 | 1,476,317 | +6.95(+1.97%) |
May 01, 2023 | 363.19 | 363.19 | 351.77 | 352.10 | 1,427,736 | -10.18(-2.81%) |
Apr 28, 2023 | 360.87 | 364.02 | 360.15 | 362.27 | 923,039 | +0.43(+0.12%) |
Apr 27, 2023 | 356.67 | 363.35 | 354.92 | 361.84 | 1,218,054 | +4.55(+1.27%) |
Apr 26, 2023 | 358.80 | 361.28 | 355.03 | 357.30 | 775,931 | -4.03(-1.11%) |
Apr 25, 2023 | 360.94 | 363.02 | 359.94 | 361.33 | 1,000,304 | +1.36(+0.38%) |
Apr 24, 2023 | 357.98 | 360.93 | 356.70 | 359.96 | 569,002 | +2.05(+0.57%) |
Apr 21, 2023 | 360.75 | 361.08 | 356.15 | 357.91 | 663,574 | +0.59(+0.16%) |
Apr 20, 2023 | 353.50 | 357.41 | 352.48 | 357.33 | 696,305 | +3.70(+1.05%) |
Apr 19, 2023 | 358.14 | 358.98 | 352.27 | 353.63 | 786,407 | -4.68(-1.31%) |
Apr 18, 2023 | 361.95 | 362.35 | 357.09 | 358.31 | 693,960 | -3.00(-0.83%) |
Apr 17, 2023 | 359.23 | 361.40 | 355.96 | 361.32 | 809,403 | +1.27(+0.35%) |
Apr 14, 2023 | 362.87 | 364.09 | 358.12 | 360.04 | 1,554,615 | -2.31(-0.64%) |
Apr 13, 2023 | 361.21 | 365.39 | 360.80 | 362.35 | 1,034,579 | +1.75(+0.49%) |
Apr 12, 2023 | 362.94 | 364.15 | 357.94 | 360.60 | 808,752 | -3.59(-0.99%) |
Apr 11, 2023 | 368.56 | 369.66 | 363.31 | 364.19 | 853,040 | -4.57(-1.24%) |
Apr 10, 2023 | 367.85 | 369.39 | 363.71 | 368.76 | 769,216 | +0.68(+0.18%) |
Apr 06, 2023 | 373.03 | 374.16 | 367.67 | 368.09 | 671,403 | -3.06(-0.83%) |
Apr 05, 2023 | 363.72 | 371.84 | 362.45 | 371.15 | 1,182,530 | +10.12(+2.80%) |
Apr 04, 2023 | 360.04 | 362.10 | 358.21 | 361.03 | 899,323 | -0.77(-0.21%) |
Apr 03, 2023 | 356.64 | 363.04 | 355.03 | 361.80 | 1,020,977 | +7.68(+2.17%) |
Mar 31, 2023 | 357.75 | 359.55 | 353.31 | 354.12 | 844,909 | -1.72(-0.48%) |
Mar 30, 2023 | 356.06 | 356.62 | 352.29 | 355.85 | 823,965 | +0.62(+0.17%) |
Mar 29, 2023 | 353.26 | 356.15 | 352.63 | 355.23 | 799,529 | +2.66(+0.76%) |
Mar 28, 2023 | 347.83 | 354.11 | 347.77 | 352.56 | 889,452 | +5.05(+1.45%) |
Mar 27, 2023 | 348.31 | 349.25 | 345.57 | 347.51 | 591,545 | +2.83(+0.82%) |
Mar 24, 2023 | 333.35 | 345.56 | 332.98 | 344.69 | 1,017,321 | +10.67(+3.20%) |
Mar 23, 2023 | 338.09 | 339.01 | 333.26 | 334.01 | 864,195 | -5.96(-1.75%) |
Mar 22, 2023 | 345.61 | 347.94 | 339.89 | 339.97 | 592,906 | -5.62(-1.63%) |
Mar 21, 2023 | 345.52 | 346.75 | 342.43 | 345.59 | 771,809 | +2.21(+0.64%) |
Mar 20, 2023 | 339.32 | 345.10 | 338.31 | 343.38 | 894,153 | +5.87(+1.74%) |
Mar 17, 2023 | 337.43 | 338.22 | 333.48 | 337.51 | 2,428,407 | -0.57(-0.17%) |
Mar 16, 2023 | 330.60 | 338.44 | 330.60 | 338.08 | 757,777 | +4.55(+1.36%) |
Mar 15, 2023 | 331.72 | 334.27 | 329.96 | 333.54 | 738,202 | -1.14(-0.34%) |
Mar 14, 2023 | 336.17 | 337.47 | 331.43 | 334.68 | 923,543 | +1.09(+0.33%) |
Mar 13, 2023 | 332.39 | 340.79 | 332.08 | 333.59 | 885,133 | -0.80(-0.24%) |
Mar 10, 2023 | 334.63 | 340.98 | 332.97 | 334.38 | 1,045,783 | +0.23(+0.07%) |
Mar 09, 2023 | 338.14 | 338.43 | 331.46 | 334.15 | 1,063,572 | -2.30(-0.68%) |
Mar 08, 2023 | 336.17 | 337.46 | 334.31 | 336.45 | 982,188 | +0.95(+0.28%) |
Mar 07, 2023 | 346.28 | 346.94 | 334.72 | 335.51 | 1,730,292 | -10.50(-3.04%) |
Mar 06, 2023 | 342.75 | 346.05 | 339.35 | 346.01 | 1,553,825 | +2.21(+0.64%) |
Mar 03, 2023 | 346.67 | 348.06 | 341.08 | 343.80 | 1,496,766 | -1.66(-0.48%) |
Mar 02, 2023 | 349.81 | 349.98 | 344.35 | 345.46 | 965,426 | -4.39(-1.25%) |