Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 268.88 | 274.54 | 266.35 | 273.90 | 1,302,458 | +4.04(+1.50%) |
May 30, 2023 | 271.50 | 276.32 | 269.59 | 269.86 | 440,176 | -3.17(-1.16%) |
May 26, 2023 | 272.60 | 276.27 | 272.07 | 273.03 | 403,342 | -0.38(-0.14%) |
May 25, 2023 | 279.13 | 279.39 | 271.51 | 273.41 | 463,976 | -8.33(-2.96%) |
May 24, 2023 | 284.30 | 285.02 | 281.73 | 281.74 | 266,211 | -3.11(-1.09%) |
May 23, 2023 | 285.66 | 287.37 | 282.76 | 284.85 | 275,363 | -3.14(-1.09%) |
May 22, 2023 | 286.67 | 288.99 | 285.90 | 287.99 | 371,763 | +2.82(+0.99%) |
May 19, 2023 | 283.79 | 285.90 | 280.81 | 285.17 | 533,181 | +0.34(+0.12%) |
May 18, 2023 | 294.45 | 296.39 | 282.56 | 284.83 | 478,120 | -10.63(-3.60%) |
May 17, 2023 | 287.71 | 295.83 | 286.30 | 295.46 | 358,378 | +7.17(+2.49%) |
May 16, 2023 | 292.77 | 294.14 | 287.68 | 288.29 | 366,177 | -4.66(-1.59%) |
May 15, 2023 | 299.13 | 300.14 | 288.93 | 292.95 | 428,765 | -5.76(-1.93%) |
May 12, 2023 | 297.75 | 300.63 | 296.76 | 298.71 | 372,173 | +1.31(+0.44%) |
May 11, 2023 | 291.86 | 297.76 | 291.66 | 297.40 | 415,371 | +5.28(+1.81%) |
May 10, 2023 | 293.45 | 294.37 | 289.75 | 292.12 | 307,686 | -0.68(-0.23%) |
May 09, 2023 | 294.60 | 297.82 | 292.25 | 292.80 | 288,278 | -2.18(-0.74%) |
May 08, 2023 | 298.02 | 298.90 | 293.69 | 294.98 | 303,086 | -4.55(-1.52%) |
May 05, 2023 | 294.02 | 303.00 | 292.13 | 299.53 | 369,976 | +8.17(+2.80%) |
May 04, 2023 | 296.03 | 296.03 | 291.24 | 291.36 | 375,885 | -4.46(-1.51%) |
May 03, 2023 | 298.12 | 300.82 | 293.26 | 295.82 | 377,578 | -1.75(-0.59%) |
May 02, 2023 | 306.62 | 306.82 | 294.30 | 297.57 | 520,318 | -7.93(-2.60%) |
May 01, 2023 | 300.37 | 307.03 | 298.35 | 305.50 | 509,932 | +7.61(+2.55%) |
Apr 28, 2023 | 296.61 | 300.48 | 294.61 | 297.89 | 511,096 | +0.97(+0.33%) |
Apr 27, 2023 | 280.33 | 297.12 | 280.33 | 296.92 | 948,037 | +21.35(+7.75%) |
Apr 26, 2023 | 276.72 | 278.50 | 272.62 | 275.57 | 501,413 | -3.71(-1.33%) |
Apr 25, 2023 | 285.79 | 287.11 | 279.10 | 279.28 | 492,159 | -4.38(-1.54%) |
Apr 24, 2023 | 276.65 | 284.49 | 275.80 | 283.66 | 385,347 | +8.12(+2.95%) |
Apr 21, 2023 | 280.15 | 280.48 | 272.24 | 275.54 | 463,267 | -0.50(-0.18%) |
Apr 20, 2023 | 277.10 | 278.05 | 274.79 | 276.04 | 749,709 | -1.43(-0.52%) |
Apr 19, 2023 | 289.33 | 289.80 | 274.11 | 277.47 | 705,316 | -13.25(-4.56%) |
Apr 18, 2023 | 293.73 | 294.96 | 287.85 | 290.72 | 693,368 | -4.41(-1.49%) |
Apr 17, 2023 | 293.41 | 295.33 | 291.35 | 295.13 | 349,632 | +1.43(+0.49%) |
Apr 14, 2023 | 301.51 | 303.52 | 292.75 | 293.70 | 572,421 | -8.77(-2.90%) |
Apr 13, 2023 | 296.37 | 303.99 | 296.15 | 302.47 | 619,472 | +6.42(+2.17%) |
Apr 12, 2023 | 294.24 | 301.12 | 293.04 | 296.05 | 623,480 | +1.82(+0.62%) |
Apr 11, 2023 | 290.51 | 294.36 | 290.24 | 294.23 | 443,082 | +4.40(+1.52%) |
Apr 10, 2023 | 284.54 | 290.20 | 283.74 | 289.83 | 534,466 | +4.26(+1.49%) |
Apr 06, 2023 | 285.56 | 288.64 | 282.62 | 285.57 | 583,128 | +1.66(+0.58%) |
Apr 05, 2023 | 275.48 | 285.18 | 274.37 | 283.91 | 796,151 | +11.02(+4.04%) |
Apr 04, 2023 | 271.21 | 273.20 | 270.75 | 272.89 | 505,678 | +0.89(+0.33%) |
Apr 03, 2023 | 271.64 | 274.46 | 269.94 | 272.00 | 610,534 | +4.51(+1.69%) |
Mar 31, 2023 | 267.50 | 269.00 | 265.42 | 267.49 | 374,558 | +1.46(+0.55%) |
Mar 30, 2023 | 266.41 | 266.62 | 263.20 | 266.03 | 343,645 | +0.57(+0.21%) |
Mar 29, 2023 | 266.42 | 267.37 | 263.56 | 265.46 | 449,338 | -0.33(-0.12%) |
Mar 28, 2023 | 269.01 | 270.71 | 263.79 | 265.79 | 456,832 | -3.85(-1.43%) |
Mar 27, 2023 | 271.74 | 273.15 | 268.27 | 269.64 | 292,306 | +1.92(+0.72%) |
Mar 24, 2023 | 263.32 | 267.91 | 261.24 | 267.72 | 456,322 | +4.04(+1.53%) |
Mar 23, 2023 | 265.09 | 266.44 | 260.83 | 263.68 | 921,914 | -1.41(-0.53%) |
Mar 22, 2023 | 267.10 | 269.49 | 265.00 | 265.09 | 494,134 | -1.15(-0.43%) |
Mar 21, 2023 | 264.28 | 267.13 | 263.15 | 266.24 | 447,962 | +1.14(+0.43%) |
Mar 20, 2023 | 263.70 | 268.36 | 263.18 | 265.10 | 482,674 | +1.39(+0.53%) |
Mar 17, 2023 | 264.64 | 264.96 | 260.75 | 263.71 | 813,602 | -0.07(-0.03%) |
Mar 16, 2023 | 258.98 | 265.35 | 258.42 | 263.78 | 345,112 | +3.14(+1.20%) |
Mar 15, 2023 | 258.62 | 262.75 | 257.87 | 260.64 | 454,800 | -0.50(-0.19%) |
Mar 14, 2023 | 265.61 | 267.80 | 256.19 | 261.14 | 555,617 | -2.55(-0.97%) |
Mar 13, 2023 | 261.65 | 266.80 | 260.70 | 263.69 | 628,867 | +2.34(+0.90%) |
Mar 10, 2023 | 265.04 | 267.08 | 260.70 | 261.35 | 504,004 | -2.88(-1.09%) |
Mar 09, 2023 | 271.60 | 272.13 | 262.15 | 264.23 | 528,260 | -5.25(-1.95%) |
Mar 08, 2023 | 275.41 | 276.79 | 268.75 | 269.48 | 639,066 | -6.92(-2.50%) |
Mar 07, 2023 | 281.66 | 281.90 | 273.83 | 276.40 | 361,597 | -4.59(-1.63%) |
Mar 06, 2023 | 281.16 | 284.32 | 280.67 | 280.99 | 663,097 | +0.39(+0.14%) |
Mar 03, 2023 | 277.41 | 280.69 | 273.44 | 280.60 | 376,659 | +2.77(+1.00%) |
Mar 02, 2023 | 274.08 | 279.92 | 271.75 | 277.83 | 446,040 | +4.03(+1.47%) |