Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 314.50 | 315.19 | 312.94 | 313.73 | 5,203 | -6.37(-1.99%) |
May 30, 2023 | 322.02 | 322.02 | 317.80 | 320.10 | 512 | -2.67(-0.83%) |
May 26, 2023 | 321.66 | 322.77 | 317.75 | 322.77 | 6,883 | +2.94(+0.92%) |
May 25, 2023 | 318.63 | 319.83 | 315.13 | 319.83 | 227,470 | +3.67(+1.16%) |
May 24, 2023 | 316.50 | 320.41 | 314.80 | 316.15 | 26,104 | +0.95(+0.30%) |
May 23, 2023 | 315.95 | 319.59 | 315.20 | 315.20 | 140 | -2.57(-0.81%) |
May 22, 2023 | 321.50 | 321.50 | 315.00 | 317.77 | 5,505 | -3.45(-1.08%) |
May 19, 2023 | 318.00 | 321.22 | 317.73 | 321.22 | 24,276 | +3.92(+1.24%) |
May 18, 2023 | 314.50 | 317.30 | 314.50 | 317.30 | 1,623 | +4.16(+1.33%) |
May 17, 2023 | 313.00 | 317.43 | 313.00 | 313.14 | 3,399 | -0.24(-0.08%) |
May 16, 2023 | 315.00 | 315.00 | 313.38 | 313.38 | 1,282 | -3.82(-1.20%) |
May 15, 2023 | 319.31 | 319.79 | 317.19 | 317.19 | 193 | -1.31(-0.41%) |
May 12, 2023 | 318.80 | 318.80 | 314.00 | 318.50 | 124 | +3.71(+1.18%) |
May 11, 2023 | 317.70 | 317.70 | 312.09 | 314.79 | 602 | -2.03(-0.64%) |
May 10, 2023 | 319.20 | 319.20 | 313.26 | 316.82 | 9,437 | +0.92(+0.29%) |
May 09, 2023 | 315.90 | 315.90 | 315.90 | 315.90 | 174 | -0.90(-0.28%) |
May 08, 2023 | 317.55 | 322.60 | 315.00 | 316.80 | 1,813 | +0.80(+0.25%) |
May 05, 2023 | 317.02 | 317.50 | 314.06 | 316.00 | 12,762 | -3.24(-1.02%) |
May 04, 2023 | 314.00 | 319.24 | 314.00 | 319.24 | 378 | +0.39(+0.12%) |
May 03, 2023 | 314.92 | 318.85 | 314.92 | 318.85 | 244 | +5.54(+1.77%) |
May 02, 2023 | 314.66 | 315.87 | 311.51 | 313.31 | 15,860 | +2.00(+0.64%) |
May 01, 2023 | 317.60 | 317.60 | 308.00 | 311.31 | 416 | -2.69(-0.86%) |
Apr 28, 2023 | 311.00 | 317.01 | 311.00 | 314.00 | 576 | +5.00(+1.62%) |
Apr 27, 2023 | 309.92 | 310.11 | 307.05 | 309.00 | 1,925 | +2.88(+0.94%) |
Apr 26, 2023 | 311.20 | 311.20 | 303.87 | 306.12 | 877 | -12.33(-3.87%) |
Apr 25, 2023 | 314.00 | 318.45 | 314.00 | 318.45 | 68,861 | +4.29(+1.37%) |
Apr 24, 2023 | 312.70 | 315.71 | 312.70 | 314.16 | 3,657 | +2.11(+0.68%) |
Apr 21, 2023 | 312.03 | 316.41 | 312.03 | 312.05 | 353 | +2.55(+0.82%) |
Apr 20, 2023 | 309.92 | 311.70 | 308.00 | 309.50 | 31 | +8.00(+2.65%) |
Apr 19, 2023 | 306.39 | 307.40 | 301.50 | 301.50 | 8,069 | -5.50(-1.79%) |
Apr 18, 2023 | 299.86 | 310.00 | 299.86 | 307.00 | 473 | -2.00(-0.65%) |
Apr 17, 2023 | 307.61 | 311.00 | 307.01 | 309.00 | 3,356 | +2.00(+0.65%) |
Apr 14, 2023 | 302.00 | 312.37 | 302.00 | 307.00 | 2,373 | -5.70(-1.82%) |
Apr 13, 2023 | 310.00 | 313.50 | 308.50 | 312.70 | 5,713 | +5.98(+1.95%) |
Apr 12, 2023 | 309.80 | 309.80 | 306.20 | 306.72 | 620 | +3.74(+1.23%) |
Apr 11, 2023 | 304.82 | 304.82 | 298.49 | 302.98 | 31,606 | +0.09(+0.03%) |
Apr 10, 2023 | 286.56 | 310.52 | 286.56 | 302.89 | 225 | -3.11(-1.01%) |
Apr 06, 2023 | 297.50 | 306.00 | 297.50 | 306.00 | 3,173 | +10.25(+3.47%) |
Apr 05, 2023 | 295.00 | 298.00 | 293.50 | 295.75 | 1,630 | +7.32(+2.54%) |
Apr 04, 2023 | 285.60 | 288.43 | 285.60 | 288.43 | 2,652 | +4.23(+1.49%) |
Apr 03, 2023 | 283.00 | 285.77 | 283.00 | 284.20 | 642 | +1.25(+0.44%) |
Mar 31, 2023 | 276.00 | 286.73 | 276.00 | 282.95 | 1,571 | -1.06(-0.37%) |
Mar 30, 2023 | 282.50 | 287.30 | 282.50 | 284.01 | 792 | +1.51(+0.53%) |
Mar 29, 2023 | 280.06 | 282.52 | 278.22 | 282.50 | 390 | +6.50(+2.36%) |
Mar 28, 2023 | 277.77 | 277.77 | 276.00 | 276.00 | 4,560 | -2.56(-0.92%) |
Mar 27, 2023 | 274.00 | 281.31 | 274.00 | 278.56 | 1,727 | -6.47(-2.27%) |
Mar 24, 2023 | 279.10 | 285.03 | 278.27 | 285.03 | 225 | +5.61(+2.01%) |
Mar 23, 2023 | 285.00 | 285.00 | 278.60 | 279.42 | 1,189 | -4.38(-1.54%) |
Mar 22, 2023 | 283.75 | 283.80 | 280.50 | 283.80 | 614 | +0.31(+0.11%) |
Mar 21, 2023 | 282.50 | 286.27 | 282.50 | 283.49 | 775 | +2.32(+0.83%) |
Mar 20, 2023 | 280.70 | 285.00 | 279.50 | 281.17 | 3,074 | +1.46(+0.52%) |
Mar 17, 2023 | 281.60 | 282.90 | 278.51 | 279.71 | 1,854 | -1.12(-0.40%) |
Mar 16, 2023 | 275.50 | 281.60 | 275.50 | 280.83 | 744 | -4.77(-1.67%) |
Mar 15, 2023 | 288.00 | 291.00 | 284.00 | 285.60 | 2,368 | -3.25(-1.12%) |
Mar 14, 2023 | 290.63 | 292.21 | 288.85 | 288.85 | 760 | -1.78(-0.61%) |
Mar 13, 2023 | 290.18 | 293.70 | 289.80 | 290.63 | 20,024 | +7.93(+2.81%) |
Mar 10, 2023 | 284.00 | 287.27 | 282.30 | 282.70 | 29,616 | +2.13(+0.76%) |
Mar 09, 2023 | 284.40 | 284.40 | 280.07 | 280.57 | 75 | -1.43(-0.51%) |
Mar 08, 2023 | 282.20 | 284.51 | 280.77 | 282.00 | 8,837 | -1.77(-0.62%) |
Mar 07, 2023 | 287.98 | 289.59 | 283.77 | 283.77 | 1,029 | -5.73(-1.98%) |
Mar 06, 2023 | 292.02 | 292.02 | 288.90 | 289.50 | 606 | -4.90(-1.66%) |
Mar 03, 2023 | 293.40 | 294.40 | 288.80 | 294.40 | 100 | +5.30(+1.83%) |
Mar 02, 2023 | 290.84 | 290.84 | 287.80 | 289.10 | 8,232 | -0.44(-0.15%) |