Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 393.50 | 395.37 | 386.22 | 388.65 | 925,143 | -7.87(-1.98%) |
May 30, 2023 | 397.20 | 399.78 | 393.80 | 396.52 | 371,536 | -0.79(-0.20%) |
May 26, 2023 | 396.43 | 399.91 | 395.19 | 397.31 | 525,726 | +2.18(+0.55%) |
May 25, 2023 | 394.61 | 396.43 | 393.02 | 395.13 | 759,184 | +0.97(+0.25%) |
May 24, 2023 | 401.74 | 402.08 | 391.05 | 394.16 | 473,768 | -10.51(-2.60%) |
May 23, 2023 | 418.00 | 419.54 | 404.60 | 404.67 | 227,324 | -16.24(-3.86%) |
May 22, 2023 | 416.00 | 421.69 | 413.85 | 420.91 | 252,640 | +4.65(+1.12%) |
May 19, 2023 | 420.58 | 421.75 | 415.08 | 416.26 | 204,883 | -1.46(-0.35%) |
May 18, 2023 | 413.29 | 417.85 | 413.00 | 417.72 | 229,860 | +4.75(+1.15%) |
May 17, 2023 | 413.02 | 414.39 | 409.38 | 412.97 | 230,418 | +3.01(+0.73%) |
May 16, 2023 | 413.45 | 416.23 | 409.30 | 409.96 | 198,761 | -4.71(-1.14%) |
May 15, 2023 | 411.36 | 415.08 | 409.19 | 414.67 | 228,252 | +3.69(+0.90%) |
May 12, 2023 | 415.32 | 415.50 | 409.51 | 410.98 | 204,306 | -2.66(-0.64%) |
May 11, 2023 | 413.30 | 415.14 | 410.13 | 413.64 | 243,395 | -0.26(-0.06%) |
May 10, 2023 | 414.23 | 415.51 | 407.51 | 413.90 | 216,930 | +3.32(+0.81%) |
May 09, 2023 | 411.26 | 413.35 | 410.46 | 410.58 | 155,381 | -2.87(-0.69%) |
May 08, 2023 | 414.41 | 416.00 | 411.03 | 413.45 | 114,703 | +0.45(+0.11%) |
May 05, 2023 | 412.60 | 415.04 | 411.39 | 413.00 | 135,869 | +4.43(+1.08%) |
May 04, 2023 | 408.70 | 410.20 | 403.80 | 408.57 | 155,145 | -2.49(-0.61%) |
May 03, 2023 | 415.86 | 417.00 | 410.58 | 411.06 | 198,334 | -1.94(-0.47%) |
May 02, 2023 | 414.79 | 416.26 | 409.94 | 413.00 | 167,956 | -3.76(-0.90%) |
May 01, 2023 | 414.91 | 419.83 | 414.73 | 416.76 | 161,906 | +2.36(+0.57%) |
Apr 28, 2023 | 409.10 | 415.96 | 408.88 | 414.40 | 204,009 | +3.41(+0.83%) |
Apr 27, 2023 | 404.86 | 412.63 | 400.56 | 410.99 | 353,778 | +6.07(+1.50%) |
Apr 26, 2023 | 408.70 | 414.93 | 395.94 | 404.92 | 548,894 | -11.16(-2.68%) |
Apr 25, 2023 | 423.73 | 423.73 | 415.28 | 416.08 | 204,247 | -9.91(-2.33%) |
Apr 24, 2023 | 426.91 | 428.91 | 422.66 | 425.99 | 160,298 | -1.80(-0.42%) |
Apr 21, 2023 | 426.53 | 428.49 | 425.37 | 427.79 | 136,468 | +1.59(+0.37%) |
Apr 20, 2023 | 426.21 | 428.44 | 423.39 | 426.20 | 202,263 | -1.44(-0.34%) |
Apr 19, 2023 | 432.06 | 432.13 | 427.06 | 427.64 | 272,211 | -8.45(-1.94%) |
Apr 18, 2023 | 438.42 | 440.95 | 434.86 | 436.09 | 134,679 | -2.02(-0.46%) |
Apr 17, 2023 | 441.74 | 443.04 | 435.48 | 438.11 | 152,234 | -1.81(-0.41%) |
Apr 14, 2023 | 440.86 | 443.38 | 438.00 | 439.92 | 119,101 | -2.57(-0.58%) |
Apr 13, 2023 | 439.22 | 442.64 | 438.14 | 442.49 | 154,458 | +3.12(+0.71%) |
Apr 12, 2023 | 440.18 | 443.26 | 437.55 | 439.37 | 119,419 | +1.62(+0.37%) |
Apr 11, 2023 | 436.99 | 440.32 | 436.21 | 437.75 | 111,270 | +1.59(+0.36%) |
Apr 10, 2023 | 433.43 | 436.78 | 432.36 | 436.16 | 143,290 | +2.33(+0.54%) |
Apr 06, 2023 | 432.36 | 438.00 | 431.27 | 433.83 | 321,920 | +0.09(+0.02%) |
Apr 05, 2023 | 435.98 | 436.05 | 432.50 | 433.74 | 150,549 | -4.60(-1.05%) |
Apr 04, 2023 | 445.15 | 445.15 | 437.08 | 438.34 | 136,809 | -7.25(-1.63%) |
Apr 03, 2023 | 446.35 | 448.71 | 443.31 | 445.59 | 169,692 | -1.77(-0.40%) |
Mar 31, 2023 | 440.34 | 447.49 | 440.34 | 447.36 | 192,012 | +8.95(+2.04%) |
Mar 30, 2023 | 435.00 | 439.12 | 434.34 | 438.41 | 161,833 | +4.50(+1.04%) |
Mar 29, 2023 | 432.94 | 435.72 | 431.38 | 433.91 | 141,042 | +5.02(+1.17%) |
Mar 28, 2023 | 426.96 | 430.57 | 424.51 | 428.89 | 147,476 | +1.69(+0.40%) |
Mar 27, 2023 | 428.91 | 429.49 | 424.87 | 427.20 | 216,283 | +2.24(+0.53%) |
Mar 24, 2023 | 416.03 | 425.00 | 415.08 | 424.96 | 154,919 | +6.64(+1.59%) |
Mar 23, 2023 | 421.00 | 425.52 | 415.09 | 418.32 | 120,170 | -2.73(-0.65%) |
Mar 22, 2023 | 423.68 | 433.00 | 420.68 | 421.05 | 347,158 | -3.51(-0.83%) |
Mar 21, 2023 | 422.43 | 425.39 | 418.78 | 424.56 | 218,892 | +6.31(+1.51%) |
Mar 20, 2023 | 409.89 | 421.06 | 409.73 | 418.25 | 201,073 | +9.99(+2.45%) |
Mar 17, 2023 | 411.30 | 412.89 | 405.70 | 408.26 | 411,879 | -4.86(-1.18%) |
Mar 16, 2023 | 401.63 | 413.63 | 401.63 | 413.12 | 131,348 | +7.60(+1.87%) |
Mar 15, 2023 | 406.57 | 408.82 | 400.38 | 405.52 | 190,858 | -9.20(-2.22%) |
Mar 14, 2023 | 411.32 | 415.47 | 408.79 | 414.72 | 247,765 | +7.24(+1.78%) |
Mar 13, 2023 | 408.00 | 412.04 | 405.08 | 407.48 | 176,634 | -5.07(-1.23%) |
Mar 10, 2023 | 421.11 | 421.11 | 409.30 | 412.55 | 187,325 | -8.56(-2.03%) |
Mar 09, 2023 | 431.85 | 431.85 | 420.46 | 421.11 | 132,089 | -7.72(-1.80%) |
Mar 08, 2023 | 429.08 | 430.98 | 424.21 | 428.83 | 117,733 | -0.23(-0.05%) |
Mar 07, 2023 | 439.44 | 441.00 | 427.68 | 429.06 | 107,408 | -9.36(-2.13%) |
Mar 06, 2023 | 437.66 | 441.45 | 437.48 | 438.42 | 126,753 | +0.51(+0.12%) |
Mar 03, 2023 | 435.13 | 440.60 | 433.34 | 437.91 | 132,711 | +5.26(+1.22%) |
Mar 02, 2023 | 426.34 | 432.86 | 424.00 | 432.65 | 123,404 | +4.25(+0.99%) |