Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 259.32 | 261.64 | 256.43 | 261.38 | 1,938,652 | +0.01(+0.00%) |
May 30, 2023 | 260.74 | 266.00 | 259.82 | 261.38 | 1,114,193 | -0.23(-0.09%) |
May 26, 2023 | 261.36 | 264.59 | 260.97 | 261.60 | 985,731 | +0.32(+0.12%) |
May 25, 2023 | 262.13 | 263.74 | 259.77 | 261.29 | 877,981 | -0.80(-0.31%) |
May 24, 2023 | 262.61 | 263.62 | 259.31 | 262.09 | 1,068,754 | -2.83(-1.07%) |
May 23, 2023 | 271.49 | 271.49 | 264.18 | 264.92 | 1,181,015 | -9.18(-3.35%) |
May 22, 2023 | 279.88 | 281.76 | 273.93 | 274.10 | 1,249,578 | -5.37(-1.92%) |
May 19, 2023 | 278.48 | 282.73 | 277.32 | 279.47 | 1,528,186 | +3.04(+1.10%) |
May 18, 2023 | 275.32 | 279.50 | 274.77 | 276.43 | 1,506,541 | +3.90(+1.43%) |
May 17, 2023 | 274.38 | 274.52 | 270.11 | 272.54 | 959,478 | -0.11(-0.04%) |
May 16, 2023 | 274.61 | 277.21 | 272.58 | 272.64 | 898,425 | -1.93(-0.70%) |
May 15, 2023 | 273.01 | 275.31 | 272.30 | 274.57 | 778,018 | +1.63(+0.60%) |
May 12, 2023 | 275.84 | 277.29 | 271.84 | 272.94 | 1,184,391 | -2.21(-0.80%) |
May 11, 2023 | 274.99 | 276.80 | 272.95 | 275.15 | 1,433,325 | -0.44(-0.16%) |
May 10, 2023 | 273.17 | 277.27 | 272.49 | 275.58 | 1,040,923 | +4.44(+1.64%) |
May 09, 2023 | 273.86 | 274.19 | 270.11 | 271.14 | 1,080,821 | -3.69(-1.34%) |
May 08, 2023 | 274.08 | 276.40 | 273.35 | 274.83 | 944,604 | -0.28(-0.10%) |
May 05, 2023 | 276.39 | 278.65 | 272.69 | 275.11 | 1,261,256 | +0.43(+0.15%) |
May 04, 2023 | 275.67 | 277.37 | 272.33 | 274.68 | 1,476,006 | -0.57(-0.21%) |
May 03, 2023 | 278.20 | 279.33 | 274.71 | 275.26 | 948,174 | -2.31(-0.83%) |
May 02, 2023 | 279.69 | 280.84 | 275.01 | 277.56 | 1,029,819 | -3.43(-1.22%) |
May 01, 2023 | 284.85 | 286.62 | 280.42 | 280.99 | 990,890 | -3.28(-1.16%) |
Apr 28, 2023 | 279.00 | 284.41 | 279.00 | 284.28 | 1,219,375 | +4.84(+1.73%) |
Apr 27, 2023 | 275.86 | 280.83 | 275.86 | 279.44 | 1,268,013 | +4.32(+1.57%) |
Apr 26, 2023 | 279.19 | 279.19 | 273.36 | 275.12 | 1,658,960 | -3.88(-1.39%) |
Apr 25, 2023 | 283.18 | 285.92 | 278.33 | 279.00 | 2,094,778 | -4.21(-1.49%) |
Apr 24, 2023 | 280.85 | 286.28 | 280.12 | 283.21 | 1,913,091 | +4.99(+1.79%) |
Apr 21, 2023 | 284.56 | 290.90 | 276.64 | 278.22 | 4,126,819 | +10.32(+3.85%) |
Apr 20, 2023 | 268.33 | 270.58 | 265.87 | 267.90 | 2,251,215 | -2.19(-0.81%) |
Apr 19, 2023 | 267.78 | 270.37 | 266.33 | 270.09 | 2,127,771 | +1.52(+0.57%) |
Apr 18, 2023 | 269.89 | 271.52 | 267.82 | 268.57 | 1,191,649 | +0.35(+0.13%) |
Apr 17, 2023 | 270.10 | 270.44 | 266.31 | 268.22 | 1,018,121 | -2.23(-0.82%) |
Apr 14, 2023 | 269.73 | 272.71 | 268.92 | 270.45 | 1,095,691 | -0.06(-0.02%) |
Apr 13, 2023 | 272.09 | 272.50 | 268.38 | 270.51 | 1,629,926 | +1.02(+0.38%) |
Apr 12, 2023 | 268.94 | 272.56 | 266.28 | 269.49 | 1,213,160 | +0.78(+0.29%) |
Apr 11, 2023 | 270.04 | 271.17 | 268.20 | 268.71 | 1,770,943 | +0.59(+0.22%) |
Apr 10, 2023 | 266.40 | 269.18 | 265.66 | 268.11 | 1,018,894 | +0.40(+0.15%) |
Apr 06, 2023 | 268.42 | 269.67 | 266.63 | 267.72 | 921,870 | -0.71(-0.27%) |
Apr 05, 2023 | 263.87 | 268.86 | 263.18 | 268.43 | 1,111,312 | +4.04(+1.53%) |
Apr 04, 2023 | 262.14 | 264.42 | 261.07 | 264.39 | 1,115,092 | +3.04(+1.16%) |
Apr 03, 2023 | 260.15 | 262.03 | 258.61 | 261.36 | 831,810 | +0.48(+0.18%) |
Mar 31, 2023 | 257.97 | 260.88 | 257.31 | 260.88 | 1,237,057 | +4.19(+1.63%) |
Mar 30, 2023 | 257.23 | 259.19 | 256.44 | 256.69 | 922,832 | +2.06(+0.81%) |
Mar 29, 2023 | 254.20 | 255.43 | 252.06 | 254.63 | 1,186,642 | +2.85(+1.13%) |
Mar 28, 2023 | 250.47 | 253.01 | 250.47 | 251.78 | 615,496 | +0.07(+0.03%) |
Mar 27, 2023 | 254.93 | 256.06 | 251.09 | 251.71 | 991,745 | +0.19(+0.07%) |
Mar 24, 2023 | 248.86 | 251.57 | 247.31 | 251.52 | 1,032,372 | +1.43(+0.57%) |
Mar 23, 2023 | 251.20 | 254.14 | 247.78 | 250.09 | 989,739 | -1.59(-0.63%) |
Mar 22, 2023 | 256.63 | 258.94 | 251.45 | 251.68 | 851,788 | -4.26(-1.67%) |
Mar 21, 2023 | 255.72 | 256.41 | 253.28 | 255.94 | 880,938 | +2.23(+0.88%) |
Mar 20, 2023 | 249.16 | 255.89 | 248.66 | 253.72 | 1,473,584 | +5.72(+2.31%) |
Mar 17, 2023 | 251.20 | 251.96 | 247.85 | 248.00 | 1,135,279 | -3.68(-1.46%) |
Mar 16, 2023 | 242.10 | 252.61 | 242.10 | 251.68 | 1,223,006 | +7.43(+3.04%) |
Mar 15, 2023 | 242.08 | 244.39 | 241.06 | 244.25 | 1,355,970 | -3.18(-1.28%) |
Mar 14, 2023 | 247.35 | 249.93 | 244.89 | 247.43 | 1,242,259 | +3.57(+1.46%) |
Mar 13, 2023 | 240.40 | 246.71 | 238.19 | 243.85 | 1,072,879 | +0.46(+0.19%) |
Mar 10, 2023 | 248.56 | 251.04 | 242.02 | 243.39 | 1,216,066 | -5.46(-2.19%) |
Mar 09, 2023 | 249.82 | 253.94 | 247.80 | 248.85 | 2,555,289 | +0.69(+0.28%) |
Mar 08, 2023 | 241.79 | 249.68 | 241.79 | 248.16 | 1,980,443 | +6.02(+2.49%) |
Mar 07, 2023 | 249.06 | 249.27 | 241.56 | 242.14 | 1,019,771 | -6.32(-2.54%) |
Mar 06, 2023 | 246.25 | 249.12 | 244.72 | 248.45 | 1,009,099 | +1.72(+0.70%) |
Mar 03, 2023 | 242.00 | 247.30 | 241.67 | 246.74 | 1,201,618 | +6.16(+2.56%) |
Mar 02, 2023 | 239.03 | 240.88 | 238.18 | 240.58 | 1,048,702 | -0.54(-0.23%) |