Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 315.05 | 317.93 | 305.00 | 311.52 | 936,456 | -6.26(-1.97%) |
May 30, 2023 | 326.09 | 327.23 | 314.75 | 317.78 | 407,038 | -5.16(-1.60%) |
May 26, 2023 | 321.45 | 328.09 | 320.46 | 322.94 | 350,310 | +0.92(+0.28%) |
May 25, 2023 | 328.85 | 331.90 | 321.18 | 322.02 | 295,306 | -6.66(-2.03%) |
May 24, 2023 | 333.23 | 333.76 | 322.48 | 328.69 | 269,308 | -4.17(-1.25%) |
May 23, 2023 | 336.52 | 339.60 | 330.89 | 332.85 | 313,229 | -4.55(-1.35%) |
May 22, 2023 | 340.03 | 340.82 | 336.42 | 337.40 | 330,356 | -2.31(-0.68%) |
May 19, 2023 | 347.76 | 347.76 | 339.58 | 339.71 | 321,953 | -8.04(-2.31%) |
May 18, 2023 | 338.02 | 348.26 | 334.90 | 347.76 | 327,591 | +9.78(+2.89%) |
May 17, 2023 | 337.63 | 338.36 | 331.98 | 337.98 | 242,617 | +2.72(+0.81%) |
May 16, 2023 | 331.36 | 337.37 | 328.76 | 335.26 | 373,996 | -0.52(-0.16%) |
May 15, 2023 | 332.39 | 336.00 | 329.46 | 335.79 | 264,897 | +3.45(+1.04%) |
May 12, 2023 | 341.64 | 343.43 | 329.87 | 332.34 | 417,242 | -9.22(-2.70%) |
May 11, 2023 | 344.85 | 344.85 | 338.31 | 341.56 | 260,016 | -3.12(-0.91%) |
May 10, 2023 | 349.81 | 350.50 | 341.54 | 344.68 | 255,551 | +0.24(+0.07%) |
May 09, 2023 | 342.71 | 346.52 | 341.26 | 344.44 | 232,234 | -2.16(-0.62%) |
May 08, 2023 | 347.45 | 348.54 | 342.10 | 346.60 | 210,897 | -0.76(-0.22%) |
May 05, 2023 | 344.94 | 349.20 | 342.09 | 347.37 | 289,741 | +8.92(+2.64%) |
May 04, 2023 | 345.70 | 348.81 | 336.27 | 338.44 | 286,409 | -6.72(-1.95%) |
May 03, 2023 | 341.56 | 352.12 | 340.95 | 345.17 | 400,449 | +4.74(+1.39%) |
May 02, 2023 | 340.17 | 341.30 | 332.88 | 340.43 | 348,194 | +0.11(+0.03%) |
May 01, 2023 | 344.13 | 345.96 | 337.79 | 340.32 | 317,271 | -4.45(-1.29%) |
Apr 28, 2023 | 335.05 | 346.01 | 333.22 | 344.77 | 407,940 | +9.06(+2.70%) |
Apr 27, 2023 | 329.62 | 336.10 | 326.51 | 335.72 | 397,030 | +9.66(+2.96%) |
Apr 26, 2023 | 329.88 | 329.88 | 324.87 | 326.06 | 365,938 | -4.58(-1.39%) |
Apr 25, 2023 | 341.54 | 343.25 | 329.94 | 330.64 | 421,131 | -13.06(-3.80%) |
Apr 24, 2023 | 334.91 | 343.90 | 334.91 | 343.70 | 517,557 | +6.86(+2.04%) |
Apr 21, 2023 | 334.21 | 337.76 | 330.26 | 336.85 | 806,227 | +10.65(+3.26%) |
Apr 20, 2023 | 312.07 | 335.58 | 311.58 | 326.20 | 1,318,769 | -6.16(-1.85%) |
Apr 19, 2023 | 328.87 | 332.63 | 326.11 | 332.36 | 499,952 | -0.26(-0.08%) |
Apr 18, 2023 | 333.69 | 338.25 | 332.19 | 332.62 | 515,357 | +1.48(+0.45%) |
Apr 17, 2023 | 323.63 | 331.23 | 323.19 | 331.14 | 426,309 | +7.05(+2.17%) |
Apr 14, 2023 | 332.81 | 334.44 | 321.42 | 324.10 | 637,306 | -9.90(-2.96%) |
Apr 13, 2023 | 329.36 | 335.48 | 323.28 | 334.00 | 420,215 | +6.21(+1.90%) |
Apr 12, 2023 | 342.67 | 347.33 | 326.60 | 327.79 | 529,718 | -11.59(-3.42%) |
Apr 11, 2023 | 329.58 | 340.84 | 329.58 | 339.38 | 490,239 | +10.45(+3.18%) |
Apr 10, 2023 | 317.85 | 328.98 | 317.01 | 328.93 | 341,320 | +8.74(+2.73%) |
Apr 06, 2023 | 316.91 | 321.59 | 314.44 | 320.18 | 451,509 | +4.36(+1.38%) |
Apr 05, 2023 | 318.94 | 318.94 | 312.53 | 315.82 | 426,068 | -5.55(-1.73%) |
Apr 04, 2023 | 334.97 | 335.23 | 321.06 | 321.38 | 321,857 | -11.55(-3.47%) |
Apr 03, 2023 | 334.08 | 338.34 | 329.49 | 332.93 | 408,313 | -3.13(-0.93%) |
Mar 31, 2023 | 332.19 | 338.06 | 329.60 | 336.06 | 495,175 | +7.18(+2.18%) |
Mar 30, 2023 | 335.80 | 336.27 | 327.50 | 328.88 | 252,817 | -2.22(-0.67%) |
Mar 29, 2023 | 326.51 | 331.21 | 325.25 | 331.09 | 277,512 | +9.75(+3.03%) |
Mar 28, 2023 | 321.06 | 324.72 | 320.30 | 321.35 | 228,312 | -0.60(-0.19%) |
Mar 27, 2023 | 320.76 | 324.68 | 320.08 | 321.95 | 433,330 | +2.78(+0.87%) |
Mar 24, 2023 | 318.14 | 319.62 | 309.28 | 319.17 | 508,830 | -0.04(-0.01%) |
Mar 23, 2023 | 328.99 | 332.48 | 317.06 | 319.21 | 458,135 | -8.97(-2.73%) |
Mar 22, 2023 | 340.05 | 340.05 | 328.00 | 328.18 | 280,962 | -11.98(-3.52%) |
Mar 21, 2023 | 339.66 | 342.75 | 336.91 | 340.16 | 285,132 | +3.60(+1.07%) |
Mar 20, 2023 | 336.02 | 340.22 | 334.18 | 336.56 | 326,645 | +1.10(+0.33%) |
Mar 17, 2023 | 342.75 | 344.48 | 334.96 | 335.46 | 454,365 | -7.54(-2.20%) |
Mar 16, 2023 | 337.63 | 347.11 | 337.63 | 343.00 | 362,816 | +3.45(+1.02%) |
Mar 15, 2023 | 338.95 | 343.06 | 334.87 | 339.54 | 306,435 | -4.56(-1.33%) |
Mar 14, 2023 | 343.29 | 348.81 | 339.49 | 344.11 | 312,265 | +5.27(+1.56%) |
Mar 13, 2023 | 337.21 | 344.56 | 334.98 | 338.84 | 385,458 | -2.09(-0.61%) |
Mar 10, 2023 | 344.43 | 345.76 | 335.13 | 340.93 | 398,851 | -0.62(-0.18%) |
Mar 09, 2023 | 348.11 | 352.01 | 339.31 | 341.55 | 267,516 | -7.37(-2.11%) |
Mar 08, 2023 | 347.11 | 348.92 | 343.66 | 348.92 | 212,638 | +1.63(+0.47%) |
Mar 07, 2023 | 349.85 | 351.86 | 346.24 | 347.28 | 225,456 | -2.27(-0.65%) |
Mar 06, 2023 | 356.11 | 358.24 | 348.18 | 349.55 | 280,917 | -4.24(-1.20%) |
Mar 03, 2023 | 347.87 | 354.23 | 347.05 | 353.79 | 365,258 | +8.56(+2.48%) |
Mar 02, 2023 | 338.11 | 347.02 | 336.75 | 345.23 | 289,039 | +4.16(+1.22%) |