Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 275.42 | 276.02 | 268.11 | 269.91 | 913,648 | -6.45(-2.33%) |
May 30, 2023 | 276.76 | 279.20 | 275.28 | 276.36 | 357,876 | -0.36(-0.13%) |
May 26, 2023 | 271.83 | 276.87 | 271.12 | 276.72 | 236,481 | +4.60(+1.69%) |
May 25, 2023 | 273.79 | 273.79 | 269.45 | 272.12 | 215,492 | -1.50(-0.55%) |
May 24, 2023 | 275.79 | 276.72 | 272.55 | 273.61 | 217,611 | -2.32(-0.84%) |
May 23, 2023 | 281.44 | 282.19 | 274.81 | 275.93 | 367,775 | -8.04(-2.83%) |
May 22, 2023 | 282.86 | 286.96 | 281.80 | 283.97 | 306,964 | +1.99(+0.71%) |
May 19, 2023 | 286.56 | 286.56 | 280.19 | 281.98 | 518,493 | -3.41(-1.19%) |
May 18, 2023 | 285.44 | 287.22 | 281.29 | 285.38 | 220,601 | -1.62(-0.56%) |
May 17, 2023 | 287.61 | 289.32 | 284.75 | 287.00 | 162,447 | -1.78(-0.62%) |
May 16, 2023 | 288.67 | 290.17 | 286.22 | 288.78 | 288,003 | -2.09(-0.72%) |
May 15, 2023 | 296.56 | 298.45 | 290.69 | 290.87 | 254,883 | -5.61(-1.89%) |
May 12, 2023 | 297.96 | 301.06 | 295.21 | 296.48 | 139,718 | -1.01(-0.34%) |
May 11, 2023 | 298.05 | 300.12 | 294.31 | 297.49 | 186,000 | -0.92(-0.31%) |
May 10, 2023 | 299.56 | 300.98 | 296.25 | 298.42 | 267,441 | +1.40(+0.47%) |
May 09, 2023 | 294.89 | 298.56 | 294.51 | 297.02 | 233,470 | +0.99(+0.33%) |
May 08, 2023 | 296.30 | 297.69 | 294.39 | 296.03 | 227,485 | -0.83(-0.28%) |
May 05, 2023 | 295.26 | 296.95 | 292.91 | 296.86 | 249,072 | +3.20(+1.09%) |
May 04, 2023 | 295.03 | 297.79 | 290.85 | 293.65 | 351,322 | -1.45(-0.49%) |
May 03, 2023 | 312.42 | 312.42 | 293.80 | 295.11 | 516,168 | -20.27(-6.43%) |
May 02, 2023 | 312.97 | 316.53 | 309.14 | 315.38 | 280,681 | +1.76(+0.56%) |
May 01, 2023 | 314.48 | 318.52 | 312.08 | 313.62 | 300,707 | -1.07(-0.34%) |
Apr 28, 2023 | 309.37 | 315.29 | 307.68 | 314.69 | 300,879 | +5.15(+1.66%) |
Apr 27, 2023 | 308.59 | 311.35 | 298.43 | 309.54 | 301,181 | +2.59(+0.84%) |
Apr 26, 2023 | 321.21 | 321.21 | 304.49 | 306.95 | 361,654 | -5.16(-1.65%) |
Apr 25, 2023 | 314.45 | 315.37 | 308.36 | 312.11 | 522,838 | -4.36(-1.38%) |
Apr 24, 2023 | 323.32 | 325.34 | 314.88 | 316.47 | 439,970 | -6.76(-2.09%) |
Apr 21, 2023 | 328.05 | 329.21 | 322.28 | 323.23 | 399,384 | -5.62(-1.71%) |
Apr 20, 2023 | 331.49 | 332.67 | 327.02 | 328.85 | 324,295 | -3.07(-0.93%) |
Apr 19, 2023 | 330.51 | 335.50 | 329.14 | 331.93 | 374,535 | -1.02(-0.31%) |
Apr 18, 2023 | 336.54 | 337.97 | 331.13 | 332.94 | 316,366 | -3.31(-0.98%) |
Apr 17, 2023 | 330.83 | 336.58 | 330.58 | 336.26 | 267,754 | +4.14(+1.25%) |
Apr 14, 2023 | 336.56 | 340.45 | 331.06 | 332.12 | 282,748 | -4.45(-1.32%) |
Apr 13, 2023 | 335.79 | 339.43 | 333.49 | 336.56 | 319,196 | +2.88(+0.86%) |
Apr 12, 2023 | 336.22 | 338.34 | 330.32 | 333.69 | 369,358 | -0.77(-0.23%) |
Apr 11, 2023 | 331.82 | 336.98 | 330.04 | 334.46 | 300,228 | +2.64(+0.80%) |
Apr 10, 2023 | 335.97 | 339.16 | 329.91 | 331.82 | 425,498 | -7.50(-2.21%) |
Apr 06, 2023 | 330.72 | 341.10 | 328.46 | 339.32 | 482,850 | +5.49(+1.64%) |
Apr 05, 2023 | 382.28 | 383.38 | 331.71 | 333.83 | 1,054,426 | -53.92(-13.91%) |
Apr 04, 2023 | 383.69 | 395.16 | 381.67 | 387.75 | 385,698 | +3.09(+0.80%) |
Apr 03, 2023 | 383.58 | 386.18 | 383.05 | 384.66 | 208,926 | -2.10(-0.54%) |
Mar 31, 2023 | 385.02 | 387.47 | 378.99 | 386.76 | 380,862 | +3.39(+0.88%) |
Mar 30, 2023 | 383.44 | 388.14 | 382.96 | 383.38 | 361,555 | +3.30(+0.87%) |
Mar 29, 2023 | 380.83 | 383.06 | 374.63 | 380.07 | 202,815 | +1.96(+0.52%) |
Mar 28, 2023 | 377.87 | 385.49 | 376.74 | 378.12 | 240,816 | +1.43(+0.38%) |
Mar 27, 2023 | 383.22 | 385.49 | 374.47 | 376.68 | 264,372 | -4.84(-1.27%) |
Mar 24, 2023 | 376.50 | 381.54 | 375.01 | 381.53 | 174,906 | +2.75(+0.73%) |
Mar 23, 2023 | 374.00 | 381.68 | 370.70 | 378.78 | 294,180 | +5.68(+1.52%) |
Mar 22, 2023 | 380.05 | 383.91 | 372.75 | 373.10 | 322,791 | -6.96(-1.83%) |
Mar 21, 2023 | 385.49 | 390.05 | 377.23 | 380.05 | 356,127 | -2.07(-0.54%) |
Mar 20, 2023 | 384.54 | 387.41 | 377.65 | 382.12 | 409,600 | -3.14(-0.82%) |
Mar 17, 2023 | 384.20 | 392.68 | 382.08 | 385.26 | 1,390,091 | +1.40(+0.37%) |
Mar 16, 2023 | 375.95 | 385.92 | 371.04 | 383.86 | 561,387 | +8.38(+2.23%) |
Mar 15, 2023 | 363.55 | 376.81 | 363.99 | 375.48 | 611,806 | +8.25(+2.25%) |
Mar 14, 2023 | 363.28 | 367.63 | 359.92 | 367.22 | 421,184 | +7.11(+1.97%) |
Mar 13, 2023 | 338.38 | 364.28 | 337.12 | 360.12 | 626,021 | +17.40(+5.08%) |
Mar 10, 2023 | 349.01 | 355.80 | 341.57 | 342.72 | 378,754 | -6.54(-1.87%) |
Mar 09, 2023 | 354.75 | 357.13 | 347.41 | 349.26 | 236,321 | -5.67(-1.60%) |
Mar 08, 2023 | 353.91 | 358.03 | 353.80 | 354.94 | 190,727 | -0.22(-0.06%) |
Mar 07, 2023 | 363.34 | 363.76 | 353.54 | 355.15 | 303,477 | -7.52(-2.07%) |
Mar 06, 2023 | 364.29 | 370.73 | 361.28 | 362.68 | 289,743 | -2.57(-0.70%) |
Mar 03, 2023 | 352.38 | 365.71 | 352.17 | 365.25 | 353,691 | +14.57(+4.15%) |
Mar 02, 2023 | 343.92 | 351.40 | 343.30 | 350.68 | 205,071 | +7.42(+2.16%) |