Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 324.04 | 327.36 | 314.98 | 316.26 | 1,158,912 | -9.68(-2.97%) |
May 30, 2023 | 330.44 | 331.40 | 325.61 | 325.94 | 802,222 | -2.60(-0.79%) |
May 26, 2023 | 324.29 | 329.44 | 324.11 | 328.54 | 565,583 | +5.68(+1.76%) |
May 25, 2023 | 319.71 | 324.29 | 318.99 | 322.86 | 790,785 | +5.05(+1.59%) |
May 24, 2023 | 322.79 | 324.47 | 316.96 | 317.81 | 758,382 | -6.68(-2.06%) |
May 23, 2023 | 327.51 | 329.12 | 323.60 | 324.49 | 904,819 | -5.29(-1.60%) |
May 22, 2023 | 329.25 | 331.94 | 324.81 | 329.78 | 772,850 | +1.28(+0.39%) |
May 19, 2023 | 335.14 | 336.81 | 326.62 | 328.50 | 637,456 | -2.28(-0.69%) |
May 18, 2023 | 325.88 | 334.31 | 325.17 | 330.78 | 746,106 | +4.18(+1.28%) |
May 17, 2023 | 320.06 | 328.63 | 319.08 | 326.60 | 639,428 | +9.26(+2.92%) |
May 16, 2023 | 321.15 | 322.73 | 317.31 | 317.34 | 476,946 | -6.08(-1.88%) |
May 15, 2023 | 320.92 | 323.89 | 319.76 | 323.42 | 501,984 | +3.66(+1.15%) |
May 12, 2023 | 323.37 | 323.37 | 316.45 | 319.76 | 763,052 | -0.59(-0.18%) |
May 11, 2023 | 318.97 | 322.48 | 317.29 | 320.35 | 854,238 | -0.80(-0.25%) |
May 10, 2023 | 332.36 | 333.55 | 317.21 | 321.15 | 1,478,858 | -12.02(-3.61%) |
May 09, 2023 | 328.28 | 334.15 | 326.73 | 333.17 | 1,217,224 | +4.20(+1.28%) |
May 08, 2023 | 331.55 | 331.76 | 324.79 | 328.97 | 772,809 | +1.51(+0.46%) |
May 05, 2023 | 323.11 | 329.36 | 322.06 | 327.46 | 1,049,226 | +10.82(+3.42%) |
May 04, 2023 | 332.01 | 332.01 | 316.55 | 316.64 | 1,494,089 | -0.91(-0.29%) |
May 03, 2023 | 320.68 | 324.52 | 317.56 | 317.56 | 1,098,183 | -1.77(-0.55%) |
May 02, 2023 | 320.06 | 321.51 | 312.74 | 319.32 | 892,786 | -2.31(-0.72%) |
May 01, 2023 | 319.18 | 324.43 | 319.18 | 321.63 | 867,593 | +2.45(+0.77%) |
Apr 28, 2023 | 318.39 | 321.68 | 316.28 | 319.19 | 711,266 | +1.55(+0.49%) |
Apr 27, 2023 | 308.80 | 318.41 | 306.89 | 317.64 | 1,039,675 | +11.45(+3.74%) |
Apr 26, 2023 | 308.75 | 310.72 | 304.46 | 306.19 | 612,399 | -5.36(-1.72%) |
Apr 25, 2023 | 314.99 | 317.67 | 310.40 | 311.55 | 543,184 | -5.75(-1.81%) |
Apr 24, 2023 | 315.57 | 318.16 | 314.84 | 317.30 | 486,504 | +2.12(+0.67%) |
Apr 21, 2023 | 315.06 | 316.01 | 311.57 | 315.18 | 595,080 | +1.44(+0.46%) |
Apr 20, 2023 | 314.94 | 318.21 | 313.18 | 313.74 | 729,579 | -4.03(-1.27%) |
Apr 19, 2023 | 317.17 | 318.83 | 314.58 | 317.76 | 541,071 | -1.25(-0.39%) |
Apr 18, 2023 | 322.37 | 324.11 | 317.43 | 319.01 | 694,499 | -0.70(-0.22%) |
Apr 17, 2023 | 314.95 | 320.02 | 313.93 | 319.71 | 892,986 | +6.19(+1.97%) |
Apr 14, 2023 | 314.49 | 318.63 | 311.54 | 313.52 | 963,924 | -0.43(-0.14%) |
Apr 13, 2023 | 318.04 | 318.04 | 304.63 | 313.95 | 1,066,662 | -4.88(-1.53%) |
Apr 12, 2023 | 315.35 | 321.17 | 314.30 | 318.83 | 972,223 | +6.43(+2.06%) |
Apr 11, 2023 | 311.07 | 316.26 | 310.78 | 312.41 | 884,855 | +2.76(+0.89%) |
Apr 10, 2023 | 306.39 | 312.36 | 305.04 | 309.65 | 1,006,310 | +2.65(+0.86%) |
Apr 06, 2023 | 306.03 | 308.98 | 302.86 | 307.00 | 727,440 | -0.11(-0.04%) |
Apr 05, 2023 | 314.06 | 314.82 | 303.37 | 307.10 | 1,720,346 | -7.92(-2.51%) |
Apr 04, 2023 | 333.57 | 333.57 | 313.09 | 315.02 | 1,141,489 | -18.21(-5.46%) |
Apr 03, 2023 | 330.47 | 333.92 | 325.88 | 333.23 | 1,121,885 | +3.01(+0.91%) |
Mar 31, 2023 | 332.57 | 333.56 | 328.95 | 330.22 | 1,051,342 | -0.45(-0.14%) |
Mar 30, 2023 | 330.97 | 332.71 | 329.32 | 330.67 | 537,869 | +2.36(+0.72%) |
Mar 29, 2023 | 325.20 | 328.56 | 323.43 | 328.31 | 642,974 | +6.32(+1.96%) |
Mar 28, 2023 | 318.86 | 323.49 | 318.86 | 322.00 | 519,466 | +3.03(+0.95%) |
Mar 27, 2023 | 319.92 | 320.23 | 315.89 | 318.97 | 705,560 | +3.72(+1.18%) |
Mar 24, 2023 | 310.09 | 315.40 | 305.33 | 315.25 | 814,740 | +0.44(+0.14%) |
Mar 23, 2023 | 315.88 | 321.95 | 310.69 | 314.81 | 856,876 | -1.67(-0.53%) |
Mar 22, 2023 | 320.50 | 327.63 | 316.25 | 316.48 | 1,263,984 | -4.02(-1.25%) |
Mar 21, 2023 | 316.93 | 322.99 | 316.67 | 320.50 | 1,410,043 | +10.20(+3.29%) |
Mar 20, 2023 | 302.09 | 310.97 | 302.09 | 310.30 | 1,253,576 | +10.72(+3.58%) |
Mar 17, 2023 | 305.20 | 305.20 | 295.58 | 299.58 | 1,841,865 | -8.92(-2.89%) |
Mar 16, 2023 | 304.37 | 312.07 | 299.41 | 308.50 | 1,543,358 | +0.45(+0.15%) |
Mar 15, 2023 | 320.40 | 324.06 | 303.87 | 308.05 | 2,101,597 | -20.32(-6.19%) |
Mar 14, 2023 | 332.39 | 333.02 | 322.23 | 328.36 | 1,641,033 | +2.09(+0.64%) |
Mar 13, 2023 | 328.06 | 329.90 | 321.04 | 326.27 | 1,072,926 | -6.27(-1.88%) |
Mar 10, 2023 | 344.84 | 345.20 | 331.51 | 332.54 | 1,506,387 | -12.24(-3.55%) |
Mar 09, 2023 | 358.04 | 358.18 | 344.61 | 344.78 | 1,029,651 | -11.53(-3.24%) |
Mar 08, 2023 | 353.35 | 356.67 | 352.00 | 356.32 | 784,598 | +3.07(+0.87%) |
Mar 07, 2023 | 354.95 | 356.72 | 352.27 | 353.24 | 1,096,258 | -0.94(-0.27%) |
Mar 06, 2023 | 353.09 | 357.88 | 352.88 | 354.18 | 712,180 | +0.64(+0.18%) |
Mar 03, 2023 | 350.62 | 353.98 | 348.10 | 353.55 | 606,957 | +4.27(+1.22%) |
Mar 02, 2023 | 345.64 | 350.80 | 344.18 | 349.27 | 660,680 | +2.11(+0.61%) |