Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 278.60 | 279.39 | 277.10 | 278.82 | 3,174,841 | +0.19(+0.07%) |
May 30, 2023 | 277.67 | 280.03 | 277.42 | 278.64 | 3,461,502 | -1.09(-0.39%) |
May 26, 2023 | 279.38 | 282.38 | 279.38 | 279.73 | 2,196,879 | +0.51(+0.18%) |
May 25, 2023 | 280.46 | 280.58 | 278.43 | 279.22 | 2,811,201 | -0.39(-0.14%) |
May 24, 2023 | 280.13 | 280.78 | 278.30 | 279.61 | 2,312,891 | -0.44(-0.16%) |
May 23, 2023 | 281.79 | 282.14 | 279.14 | 280.05 | 3,010,057 | -2.91(-1.03%) |
May 22, 2023 | 289.03 | 290.10 | 282.76 | 282.97 | 2,571,206 | -6.06(-2.10%) |
May 19, 2023 | 287.36 | 289.47 | 286.02 | 289.03 | 2,424,731 | +1.47(+0.51%) |
May 18, 2023 | 286.78 | 287.94 | 284.71 | 287.56 | 2,465,130 | +0.58(+0.20%) |
May 17, 2023 | 289.00 | 289.00 | 286.23 | 286.99 | 2,865,382 | -0.67(-0.23%) |
May 16, 2023 | 289.41 | 289.66 | 287.50 | 287.66 | 2,924,075 | -1.71(-0.59%) |
May 15, 2023 | 289.25 | 290.10 | 288.16 | 289.37 | 1,738,384 | -0.24(-0.08%) |
May 12, 2023 | 288.68 | 289.89 | 287.82 | 289.61 | 1,842,506 | +1.32(+0.46%) |
May 11, 2023 | 289.96 | 290.39 | 286.89 | 288.29 | 1,999,203 | -1.74(-0.60%) |
May 10, 2023 | 289.84 | 291.43 | 287.36 | 290.03 | 1,923,569 | -0.09(-0.03%) |
May 09, 2023 | 292.04 | 292.27 | 289.76 | 290.12 | 1,674,507 | -0.03(-0.01%) |
May 08, 2023 | 290.55 | 290.81 | 289.05 | 290.15 | 3,036,754 | +0.09(+0.03%) |
May 05, 2023 | 289.25 | 290.47 | 287.97 | 290.06 | 1,856,796 | +1.41(+0.49%) |
May 04, 2023 | 289.53 | 289.77 | 287.00 | 288.65 | 2,050,603 | -0.06(-0.02%) |
May 03, 2023 | 290.21 | 290.70 | 288.15 | 288.71 | 2,479,780 | -2.79(-0.96%) |
May 02, 2023 | 290.81 | 291.88 | 289.06 | 291.50 | 2,130,599 | +0.48(+0.16%) |
May 01, 2023 | 289.20 | 292.21 | 289.13 | 291.02 | 2,172,211 | +1.79(+0.62%) |
Apr 28, 2023 | 288.33 | 289.65 | 287.43 | 289.23 | 2,902,212 | +1.01(+0.35%) |
Apr 27, 2023 | 284.31 | 288.54 | 283.60 | 288.22 | 3,212,733 | +4.85(+1.71%) |
Apr 26, 2023 | 283.58 | 285.07 | 283.37 | 283.37 | 3,463,276 | -1.71(-0.60%) |
Apr 25, 2023 | 288.49 | 288.49 | 283.05 | 285.08 | 5,975,802 | -1.65(-0.58%) |
Apr 24, 2023 | 286.37 | 286.96 | 285.28 | 286.73 | 3,060,437 | +1.12(+0.39%) |
Apr 21, 2023 | 285.87 | 286.08 | 284.10 | 285.62 | 2,220,150 | +1.04(+0.36%) |
Apr 20, 2023 | 284.54 | 285.24 | 283.49 | 284.58 | 2,325,168 | -0.26(-0.09%) |
Apr 19, 2023 | 284.49 | 285.17 | 283.79 | 284.85 | 2,304,875 | +0.35(+0.12%) |
Apr 18, 2023 | 283.02 | 284.77 | 282.63 | 284.49 | 2,132,105 | +1.56(+0.55%) |
Apr 17, 2023 | 283.45 | 284.10 | 281.82 | 282.93 | 2,424,387 | +0.32(+0.11%) |
Apr 14, 2023 | 282.91 | 283.55 | 281.28 | 282.61 | 2,101,022 | -0.09(-0.03%) |
Apr 13, 2023 | 280.25 | 283.15 | 279.80 | 282.69 | 3,301,744 | +3.69(+1.32%) |
Apr 12, 2023 | 277.59 | 280.46 | 277.25 | 279.01 | 2,615,045 | +0.80(+0.29%) |
Apr 11, 2023 | 276.92 | 279.24 | 276.51 | 278.20 | 2,794,506 | +0.68(+0.25%) |
Apr 10, 2023 | 276.93 | 277.90 | 275.77 | 277.52 | 1,985,598 | +0.87(+0.31%) |
Apr 06, 2023 | 276.20 | 277.24 | 275.36 | 276.65 | 1,769,994 | +0.85(+0.31%) |
Apr 05, 2023 | 277.24 | 278.69 | 275.56 | 275.80 | 2,659,318 | -0.25(-0.09%) |
Apr 04, 2023 | 275.20 | 277.17 | 274.21 | 276.05 | 2,333,864 | +0.14(+0.05%) |
Apr 03, 2023 | 274.79 | 276.63 | 273.51 | 275.92 | 2,405,443 | +2.47(+0.90%) |
Mar 31, 2023 | 272.77 | 274.44 | 272.36 | 273.44 | 2,967,954 | +1.78(+0.66%) |
Mar 30, 2023 | 271.14 | 272.26 | 270.40 | 271.66 | 1,829,195 | +0.34(+0.13%) |
Mar 29, 2023 | 270.89 | 272.01 | 270.35 | 271.32 | 2,099,835 | +1.56(+0.58%) |
Mar 28, 2023 | 267.95 | 270.13 | 267.48 | 269.77 | 2,081,710 | +1.97(+0.73%) |
Mar 27, 2023 | 266.00 | 268.89 | 264.60 | 267.80 | 2,866,227 | +2.45(+0.93%) |
Mar 24, 2023 | 264.41 | 265.83 | 262.91 | 265.35 | 2,279,649 | +1.67(+0.63%) |
Mar 23, 2023 | 262.08 | 265.49 | 262.08 | 263.67 | 2,314,738 | +1.71(+0.65%) |
Mar 22, 2023 | 264.08 | 265.98 | 261.81 | 261.96 | 2,291,016 | -2.29(-0.87%) |
Mar 21, 2023 | 264.05 | 264.89 | 261.72 | 264.25 | 3,190,550 | -0.52(-0.20%) |
Mar 20, 2023 | 261.93 | 265.39 | 261.93 | 264.77 | 2,156,573 | +3.46(+1.32%) |
Mar 17, 2023 | 263.62 | 264.01 | 259.85 | 261.31 | 5,189,775 | -3.30(-1.25%) |
Mar 16, 2023 | 259.92 | 264.71 | 259.65 | 264.60 | 3,167,867 | +4.14(+1.59%) |
Mar 15, 2023 | 258.74 | 260.53 | 256.77 | 260.46 | 3,495,869 | +0.43(+0.17%) |
Mar 14, 2023 | 257.32 | 261.05 | 256.81 | 260.04 | 3,264,950 | +2.76(+1.07%) |
Mar 13, 2023 | 254.63 | 261.50 | 254.63 | 257.28 | 3,795,557 | +1.03(+0.40%) |
Mar 10, 2023 | 257.91 | 260.70 | 255.50 | 256.25 | 3,162,833 | +0.39(+0.15%) |
Mar 09, 2023 | 261.20 | 261.71 | 255.11 | 255.86 | 2,390,880 | -3.62(-1.39%) |
Mar 08, 2023 | 260.00 | 260.29 | 257.34 | 259.48 | 2,365,569 | -1.76(-0.67%) |
Mar 07, 2023 | 265.53 | 267.12 | 260.94 | 261.24 | 2,829,028 | -3.43(-1.30%) |
Mar 06, 2023 | 263.21 | 264.81 | 262.97 | 264.67 | 2,267,624 | +1.54(+0.58%) |
Mar 03, 2023 | 262.50 | 263.44 | 260.33 | 263.13 | 2,787,364 | +1.47(+0.56%) |
Mar 02, 2023 | 256.66 | 262.54 | 256.52 | 261.67 | 2,453,983 | +4.74(+1.85%) |