Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 394.74 | 402.81 | 378.08 | 378.20 | 100,230,496 | -22.76(-5.68%) |
May 30, 2023 | 405.81 | 419.23 | 399.35 | 400.97 | 92,297,552 | +11.65(+2.99%) |
May 26, 2023 | 378.76 | 391.56 | 375.37 | 389.32 | 71,465,360 | +9.66(+2.54%) |
May 25, 2023 | 385.09 | 394.66 | 366.22 | 379.67 | 154,423,952 | +74.39(+24.37%) |
May 24, 2023 | 301.99 | 305.96 | 297.95 | 305.27 | 70,858,920 | -1.50(-0.49%) |
May 23, 2023 | 309.89 | 312.77 | 306.20 | 306.77 | 35,597,580 | -4.88(-1.57%) |
May 22, 2023 | 308.90 | 315.09 | 306.69 | 311.65 | 37,177,312 | -0.88(-0.28%) |
May 19, 2023 | 315.25 | 315.69 | 309.05 | 312.53 | 47,407,784 | -4.14(-1.31%) |
May 18, 2023 | 303.99 | 318.17 | 303.09 | 316.67 | 74,808,960 | +14.99(+4.97%) |
May 17, 2023 | 295.74 | 301.88 | 294.19 | 301.67 | 43,192,212 | +9.65(+3.30%) |
May 16, 2023 | 288.31 | 298.59 | 288.22 | 292.03 | 44,908,676 | +2.60(+0.90%) |
May 15, 2023 | 284.98 | 289.59 | 281.42 | 289.43 | 29,385,198 | +6.13(+2.16%) |
May 12, 2023 | 285.19 | 287.70 | 280.36 | 283.30 | 27,431,986 | -2.38(-0.83%) |
May 11, 2023 | 288.86 | 289.40 | 282.36 | 285.68 | 32,203,800 | -3.07(-1.06%) |
May 10, 2023 | 289.95 | 291.03 | 284.51 | 288.75 | 36,932,308 | +3.14(+1.10%) |
May 09, 2023 | 288.89 | 289.63 | 284.40 | 285.61 | 31,482,302 | -5.80(-1.99%) |
May 08, 2023 | 285.12 | 292.10 | 283.40 | 291.41 | 34,491,572 | +4.71(+1.64%) |
May 05, 2023 | 278.16 | 287.45 | 277.21 | 286.70 | 36,162,584 | +11.18(+4.06%) |
May 04, 2023 | 276.41 | 278.49 | 272.30 | 275.52 | 32,172,256 | -2.40(-0.86%) |
May 03, 2023 | 278.30 | 283.57 | 274.62 | 277.92 | 38,327,060 | -4.08(-1.45%) |
May 02, 2023 | 286.70 | 288.26 | 280.73 | 282.00 | 40,240,428 | -7.00(-2.42%) |
May 01, 2023 | 278.30 | 290.48 | 277.70 | 289.00 | 57,009,368 | +11.61(+4.18%) |
Apr 28, 2023 | 272.15 | 277.48 | 270.62 | 277.39 | 29,232,012 | +5.23(+1.92%) |
Apr 27, 2023 | 273.53 | 274.85 | 266.15 | 272.16 | 37,725,468 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.20 | 266.96 | 269.46 | 40,776,228 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.37 | 262.16 | 262.32 | 37,749,956 | -8.01(-2.96%) |
Apr 24, 2023 | 270.03 | 273.56 | 266.62 | 270.32 | 33,913,472 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.73 | 267.12 | 271.09 | 34,532,056 | +0.15(+0.06%) |
Apr 20, 2023 | 276.61 | 280.20 | 269.90 | 270.94 | 42,748,200 | -8.27(-2.96%) |
Apr 19, 2023 | 273.51 | 279.90 | 272.22 | 279.21 | 35,820,132 | +2.66(+0.96%) |
Apr 18, 2023 | 275.23 | 281.00 | 273.47 | 276.55 | 60,465,532 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.96 | 264.24 | 269.92 | 32,120,674 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.73 | 262.11 | 267.48 | 39,580,600 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.77 | 263.20 | 264.54 | 35,347,368 | -0.32(-0.12%) |
Apr 12, 2023 | 273.60 | 274.58 | 264.38 | 264.86 | 44,587,716 | -6.74(-2.48%) |
Apr 11, 2023 | 277.13 | 277.80 | 271.16 | 271.59 | 31,418,848 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.11 | 266.60 | 275.69 | 39,497,856 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.70 | 264.18 | 270.27 | 39,779,720 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.86 | 268.71 | 51,444,916 | -5.72(-2.08%) |
Apr 04, 2023 | 279.56 | 279.90 | 272.97 | 274.43 | 36,838,752 | -5.12(-1.83%) |
Apr 03, 2023 | 274.99 | 279.90 | 273.26 | 279.55 | 39,853,024 | +1.88(+0.68%) |
Mar 31, 2023 | 271.30 | 278.24 | 270.95 | 277.67 | 43,408,720 | +3.94(+1.44%) |
Mar 30, 2023 | 272.19 | 274.89 | 270.92 | 273.73 | 36,434,144 | +3.99(+1.48%) |
Mar 29, 2023 | 268.15 | 270.68 | 265.88 | 269.74 | 39,344,992 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.04 | 258.41 | 264.01 | 35,650,984 | -1.39(-0.52%) |
Mar 27, 2023 | 268.27 | 269.90 | 263.56 | 265.40 | 36,091,136 | -2.30(-0.86%) |
Mar 24, 2023 | 270.21 | 271.57 | 263.46 | 267.69 | 45,572,972 | -4.12(-1.52%) |
Mar 23, 2023 | 271.05 | 274.89 | 266.81 | 271.81 | 56,424,980 | +7.23(+2.73%) |
Mar 22, 2023 | 264.16 | 275.79 | 262.28 | 264.59 | 79,654,800 | +2.69(+1.03%) |
Mar 21, 2023 | 261.71 | 263.83 | 253.72 | 261.90 | 54,714,856 | +2.99(+1.15%) |
Mar 20, 2023 | 256.06 | 260.15 | 251.21 | 258.91 | 43,248,012 | +1.75(+0.68%) |
Mar 17, 2023 | 259.73 | 263.90 | 256.59 | 257.16 | 84,884,872 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.79 | 238.85 | 255.32 | 58,451,116 | +13.12(+5.42%) |
Mar 15, 2023 | 237.53 | 242.77 | 233.52 | 242.19 | 52,419,432 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.10 | 234.52 | 240.54 | 47,480,056 | +10.97(+4.78%) |
Mar 13, 2023 | 227.44 | 232.90 | 222.89 | 229.58 | 42,179,948 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.18 | 229.57 | 47,503,496 | -4.71(-2.01%) |
Mar 09, 2023 | 241.66 | 244.45 | 233.75 | 234.28 | 50,085,696 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.91 | 234.39 | 241.72 | 51,326,672 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.16 | 232.33 | 232.80 | 51,518,664 | -2.62(-1.11%) |
Mar 06, 2023 | 238.78 | 242.35 | 234.75 | 235.42 | 43,719,552 | -3.36(-1.41%) |
Mar 03, 2023 | 233.08 | 238.87 | 231.18 | 238.77 | 41,261,220 | +5.76(+2.47%) |
Mar 02, 2023 | 224.76 | 233.68 | 224.20 | 233.02 | 39,015,928 | +6.16(+2.71%) |