Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 246.65 | 248.97 | 242.69 | 243.42 | 956,317 | -9.12(-3.61%) |
May 30, 2023 | 251.00 | 252.98 | 248.41 | 252.54 | 441,230 | -3.72(-1.45%) |
May 26, 2023 | 258.96 | 261.03 | 254.44 | 256.26 | 435,096 | -1.30(-0.51%) |
May 25, 2023 | 259.21 | 259.91 | 254.29 | 257.56 | 505,715 | -6.71(-2.54%) |
May 24, 2023 | 262.68 | 266.42 | 260.30 | 264.27 | 470,313 | +2.24(+0.85%) |
May 23, 2023 | 263.66 | 264.98 | 260.39 | 262.03 | 326,296 | +0.77(+0.29%) |
May 22, 2023 | 256.66 | 263.17 | 256.66 | 261.26 | 670,455 | +4.79(+1.87%) |
May 19, 2023 | 259.18 | 259.43 | 254.67 | 256.47 | 443,446 | +0.74(+0.29%) |
May 18, 2023 | 251.18 | 256.19 | 247.14 | 255.73 | 429,927 | +3.50(+1.39%) |
May 17, 2023 | 248.45 | 253.58 | 246.84 | 252.23 | 701,024 | +6.55(+2.67%) |
May 16, 2023 | 251.90 | 251.90 | 245.44 | 245.68 | 409,089 | -6.76(-2.68%) |
May 15, 2023 | 251.36 | 255.44 | 250.09 | 252.44 | 524,757 | +2.88(+1.15%) |
May 12, 2023 | 251.00 | 253.91 | 247.89 | 249.56 | 406,974 | +0.62(+0.25%) |
May 11, 2023 | 252.13 | 252.13 | 246.99 | 248.93 | 713,339 | -7.36(-2.87%) |
May 10, 2023 | 261.92 | 261.92 | 253.50 | 256.29 | 416,768 | -3.26(-1.25%) |
May 09, 2023 | 256.68 | 262.17 | 255.49 | 259.55 | 461,545 | +1.02(+0.39%) |
May 08, 2023 | 262.30 | 265.02 | 257.73 | 258.53 | 381,724 | +0.51(+0.20%) |
May 05, 2023 | 259.05 | 261.30 | 257.37 | 258.02 | 695,097 | +6.90(+2.75%) |
May 04, 2023 | 250.75 | 252.99 | 246.02 | 251.11 | 651,016 | +1.04(+0.41%) |
May 03, 2023 | 249.06 | 254.98 | 248.82 | 250.08 | 783,462 | -3.18(-1.25%) |
May 02, 2023 | 265.69 | 266.00 | 251.99 | 253.25 | 1,019,421 | -16.32(-6.05%) |
May 01, 2023 | 266.62 | 271.25 | 265.63 | 269.57 | 365,184 | -0.83(-0.31%) |
Apr 28, 2023 | 263.74 | 272.73 | 262.02 | 270.40 | 526,924 | +5.97(+2.26%) |
Apr 27, 2023 | 262.32 | 267.16 | 260.43 | 264.43 | 580,874 | -0.71(-0.27%) |
Apr 26, 2023 | 270.60 | 273.54 | 263.31 | 265.14 | 767,955 | -5.58(-2.06%) |
Apr 25, 2023 | 277.38 | 278.43 | 268.89 | 270.72 | 660,929 | -11.56(-4.10%) |
Apr 24, 2023 | 273.89 | 284.45 | 273.89 | 282.28 | 520,069 | +8.25(+3.01%) |
Apr 21, 2023 | 280.10 | 280.10 | 271.94 | 274.04 | 695,146 | -4.93(-1.77%) |
Apr 20, 2023 | 279.26 | 280.81 | 275.70 | 278.97 | 541,192 | -4.33(-1.53%) |
Apr 19, 2023 | 280.67 | 284.72 | 277.48 | 283.30 | 653,182 | +0.43(+0.15%) |
Apr 18, 2023 | 281.12 | 284.62 | 279.37 | 282.87 | 323,011 | +0.09(+0.03%) |
Apr 17, 2023 | 283.94 | 285.68 | 280.04 | 282.78 | 340,078 | -1.38(-0.49%) |
Apr 14, 2023 | 286.45 | 287.38 | 281.17 | 284.16 | 420,507 | -0.63(-0.22%) |
Apr 13, 2023 | 284.44 | 287.27 | 283.69 | 284.79 | 344,956 | +0.86(+0.30%) |
Apr 12, 2023 | 284.28 | 286.18 | 279.55 | 283.93 | 308,583 | +1.64(+0.58%) |
Apr 11, 2023 | 279.81 | 284.42 | 277.16 | 282.29 | 372,947 | +4.09(+1.47%) |
Apr 10, 2023 | 274.96 | 282.32 | 274.96 | 278.20 | 308,753 | +3.66(+1.33%) |
Apr 06, 2023 | 279.12 | 279.31 | 274.20 | 274.54 | 343,167 | -4.28(-1.54%) |
Apr 05, 2023 | 279.56 | 281.95 | 275.28 | 278.82 | 416,110 | -1.42(-0.51%) |
Apr 04, 2023 | 291.61 | 291.61 | 276.59 | 280.24 | 868,315 | -9.26(-3.20%) |
Apr 03, 2023 | 290.98 | 294.75 | 286.61 | 289.50 | 1,013,376 | +16.15(+5.91%) |
Mar 31, 2023 | 271.68 | 274.71 | 270.44 | 273.36 | 356,077 | +2.79(+1.03%) |
Mar 30, 2023 | 277.20 | 277.75 | 269.46 | 270.56 | 604,381 | -3.04(-1.11%) |
Mar 29, 2023 | 275.12 | 275.20 | 271.13 | 273.60 | 537,690 | +2.28(+0.84%) |
Mar 28, 2023 | 264.26 | 272.41 | 263.86 | 271.32 | 664,812 | +6.36(+2.40%) |
Mar 27, 2023 | 258.88 | 266.19 | 254.97 | 264.96 | 778,086 | +11.09(+4.37%) |
Mar 24, 2023 | 248.80 | 255.38 | 247.28 | 253.88 | 881,200 | -1.24(-0.49%) |
Mar 23, 2023 | 264.32 | 266.65 | 252.03 | 255.12 | 718,725 | -7.02(-2.68%) |
Mar 22, 2023 | 272.88 | 273.10 | 261.95 | 262.14 | 939,366 | -9.36(-3.45%) |
Mar 21, 2023 | 270.68 | 274.64 | 268.91 | 271.50 | 907,878 | +9.67(+3.69%) |
Mar 20, 2023 | 255.97 | 263.98 | 255.15 | 261.84 | 854,087 | +7.75(+3.05%) |
Mar 17, 2023 | 260.59 | 260.59 | 250.51 | 254.08 | 1,035,817 | -7.78(-2.97%) |
Mar 16, 2023 | 253.04 | 263.26 | 250.29 | 261.87 | 1,352,694 | +2.73(+1.05%) |
Mar 15, 2023 | 266.20 | 266.20 | 253.58 | 259.13 | 1,733,354 | -20.47(-7.32%) |
Mar 14, 2023 | 280.05 | 288.83 | 273.85 | 279.60 | 999,199 | +1.90(+0.69%) |
Mar 13, 2023 | 280.87 | 288.20 | 274.59 | 277.70 | 1,354,519 | -12.69(-4.37%) |
Mar 10, 2023 | 297.64 | 302.58 | 288.92 | 290.38 | 1,005,269 | -7.49(-2.51%) |
Mar 09, 2023 | 313.71 | 317.42 | 297.28 | 297.87 | 951,985 | -14.88(-4.76%) |
Mar 08, 2023 | 317.45 | 320.18 | 309.05 | 312.74 | 524,049 | -5.18(-1.63%) |
Mar 07, 2023 | 323.78 | 324.69 | 317.49 | 317.92 | 782,853 | -7.03(-2.16%) |
Mar 06, 2023 | 324.68 | 326.94 | 323.24 | 324.95 | 493,935 | -0.96(-0.29%) |
Mar 03, 2023 | 315.80 | 327.12 | 315.15 | 325.91 | 575,873 | +4.29(+1.33%) |
Mar 02, 2023 | 313.13 | 323.23 | 310.83 | 321.62 | 815,166 | +6.58(+2.09%) |