Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 275.84 | 278.15 | 271.77 | 275.09 | 400,331 | -1.05(-0.38%) |
May 30, 2023 | 282.50 | 289.47 | 273.54 | 276.14 | 486,277 | -4.53(-1.61%) |
May 26, 2023 | 277.53 | 283.48 | 276.99 | 280.67 | 303,599 | +1.96(+0.70%) |
May 25, 2023 | 281.48 | 281.48 | 275.90 | 278.71 | 355,994 | -2.79(-0.99%) |
May 24, 2023 | 270.87 | 284.26 | 270.07 | 281.50 | 554,697 | +7.05(+2.57%) |
May 23, 2023 | 281.73 | 285.37 | 268.52 | 274.45 | 400,318 | -8.20(-2.90%) |
May 22, 2023 | 277.91 | 284.62 | 277.01 | 282.65 | 332,410 | +7.50(+2.73%) |
May 19, 2023 | 278.72 | 281.37 | 271.52 | 275.15 | 368,884 | -1.45(-0.52%) |
May 18, 2023 | 276.67 | 278.05 | 273.15 | 276.60 | 305,410 | -0.17(-0.06%) |
May 17, 2023 | 276.94 | 280.00 | 273.15 | 276.77 | 312,573 | -1.62(-0.58%) |
May 16, 2023 | 275.04 | 280.25 | 270.08 | 278.39 | 449,592 | -0.03(-0.01%) |
May 15, 2023 | 296.93 | 298.09 | 272.29 | 278.42 | 1,042,959 | -17.78(-6.00%) |
May 12, 2023 | 303.25 | 308.09 | 295.83 | 296.20 | 772,655 | -6.48(-2.14%) |
May 11, 2023 | 291.95 | 303.55 | 287.63 | 302.68 | 1,176,418 | +13.50(+4.67%) |
May 10, 2023 | 289.50 | 296.53 | 282.03 | 289.18 | 902,381 | +3.88(+1.36%) |
May 09, 2023 | 285.10 | 292.65 | 270.42 | 285.30 | 1,042,573 | +10.34(+3.76%) |
May 08, 2023 | 287.18 | 287.48 | 268.02 | 274.96 | 1,666,757 | -13.32(-4.62%) |
May 05, 2023 | 279.92 | 290.37 | 277.97 | 288.28 | 479,550 | +10.38(+3.74%) |
May 04, 2023 | 279.72 | 284.70 | 277.13 | 277.90 | 519,730 | -3.48(-1.24%) |
May 03, 2023 | 280.76 | 288.39 | 279.85 | 281.38 | 521,324 | +1.00(+0.36%) |
May 02, 2023 | 288.65 | 288.65 | 275.36 | 280.38 | 623,335 | -8.57(-2.97%) |
May 01, 2023 | 288.00 | 292.71 | 286.02 | 288.95 | 322,257 | -1.21(-0.42%) |
Apr 28, 2023 | 285.65 | 293.05 | 282.05 | 290.16 | 416,631 | +2.47(+0.86%) |
Apr 27, 2023 | 288.56 | 289.10 | 280.28 | 287.69 | 450,046 | +2.35(+0.82%) |
Apr 26, 2023 | 289.00 | 300.00 | 285.22 | 285.34 | 995,543 | +4.33(+1.54%) |
Apr 25, 2023 | 280.00 | 290.66 | 280.00 | 281.01 | 813,598 | -1.93(-0.68%) |
Apr 24, 2023 | 287.86 | 288.60 | 271.46 | 282.94 | 779,927 | -3.52(-1.23%) |
Apr 21, 2023 | 260.84 | 296.80 | 258.81 | 286.46 | 2,629,064 | +26.56(+10.22%) |
Apr 20, 2023 | 259.89 | 266.22 | 258.90 | 259.90 | 265,767 | -2.34(-0.89%) |
Apr 19, 2023 | 264.67 | 265.28 | 255.76 | 262.24 | 491,011 | -3.21(-1.21%) |
Apr 18, 2023 | 267.97 | 270.96 | 263.31 | 265.45 | 628,513 | -1.51(-0.57%) |
Apr 17, 2023 | 260.32 | 268.00 | 259.69 | 266.96 | 437,451 | +7.12(+2.74%) |
Apr 14, 2023 | 257.65 | 262.66 | 256.00 | 259.84 | 407,302 | +1.80(+0.70%) |
Apr 13, 2023 | 250.69 | 259.86 | 249.92 | 258.04 | 633,870 | +9.45(+3.80%) |
Apr 12, 2023 | 253.41 | 258.60 | 246.56 | 248.59 | 640,349 | -2.46(-0.98%) |
Apr 11, 2023 | 237.00 | 252.66 | 237.00 | 251.05 | 1,435,409 | +24.15(+10.64%) |
Apr 10, 2023 | 221.20 | 227.28 | 216.10 | 226.90 | 309,295 | +3.85(+1.73%) |
Apr 06, 2023 | 231.81 | 233.44 | 222.55 | 223.05 | 487,302 | -7.96(-3.45%) |
Apr 05, 2023 | 225.77 | 231.14 | 219.66 | 231.01 | 551,179 | +4.32(+1.91%) |
Apr 04, 2023 | 222.75 | 231.96 | 222.00 | 226.69 | 758,853 | +3.32(+1.49%) |
Apr 03, 2023 | 215.39 | 223.67 | 213.22 | 223.37 | 636,338 | +6.54(+3.02%) |
Mar 31, 2023 | 216.00 | 218.92 | 214.06 | 216.83 | 335,435 | +2.67(+1.25%) |
Mar 30, 2023 | 214.49 | 215.67 | 212.09 | 214.16 | 233,552 | +1.68(+0.79%) |
Mar 29, 2023 | 216.21 | 218.65 | 212.19 | 212.48 | 219,427 | -2.71(-1.26%) |
Mar 28, 2023 | 217.21 | 219.16 | 213.66 | 215.19 | 257,231 | -2.73(-1.25%) |
Mar 27, 2023 | 215.69 | 220.00 | 214.57 | 217.92 | 307,724 | +3.68(+1.72%) |
Mar 24, 2023 | 209.41 | 214.89 | 206.65 | 214.24 | 282,986 | +3.40(+1.61%) |
Mar 23, 2023 | 212.00 | 217.91 | 208.85 | 210.84 | 318,754 | +0.69(+0.33%) |
Mar 22, 2023 | 214.28 | 219.95 | 209.58 | 210.15 | 376,638 | -4.87(-2.26%) |
Mar 21, 2023 | 207.60 | 218.62 | 206.81 | 215.02 | 487,411 | +8.31(+4.02%) |
Mar 20, 2023 | 200.74 | 208.27 | 199.59 | 206.71 | 296,441 | +5.17(+2.57%) |
Mar 17, 2023 | 204.83 | 208.20 | 200.10 | 201.54 | 605,380 | -1.29(-0.64%) |
Mar 16, 2023 | 200.74 | 204.64 | 198.22 | 202.83 | 317,917 | +1.22(+0.61%) |
Mar 15, 2023 | 199.15 | 203.09 | 195.36 | 201.61 | 467,840 | +0.56(+0.28%) |
Mar 14, 2023 | 191.33 | 201.41 | 189.11 | 201.05 | 697,161 | +14.23(+7.62%) |
Mar 13, 2023 | 180.79 | 189.77 | 178.85 | 186.82 | 277,764 | +4.46(+2.45%) |
Mar 10, 2023 | 190.00 | 191.29 | 180.32 | 182.36 | 401,274 | -7.97(-4.19%) |
Mar 09, 2023 | 196.39 | 200.21 | 190.00 | 190.33 | 427,856 | -4.19(-2.15%) |
Mar 08, 2023 | 198.88 | 198.97 | 188.38 | 194.52 | 458,664 | -3.82(-1.93%) |
Mar 07, 2023 | 192.56 | 200.53 | 191.90 | 198.34 | 715,064 | +6.44(+3.36%) |
Mar 06, 2023 | 188.17 | 192.86 | 186.00 | 191.90 | 406,696 | +2.09(+1.10%) |
Mar 03, 2023 | 185.96 | 190.13 | 184.28 | 189.81 | 408,659 | +3.93(+2.11%) |
Mar 02, 2023 | 186.02 | 188.00 | 183.20 | 185.88 | 426,634 | -3.41(-1.80%) |