Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 604.72 | 605.05 | 596.76 | 596.81 | 57,256 | -8.03(-1.33%) |
May 30, 2023 | 610.96 | 611.44 | 600.75 | 604.84 | 58,406 | -0.67(-0.11%) |
May 26, 2023 | 599.22 | 611.45 | 598.75 | 605.51 | 67,456 | +6.44(+1.07%) |
May 25, 2023 | 619.56 | 619.56 | 596.51 | 599.07 | 56,862 | -21.49(-3.46%) |
May 24, 2023 | 626.43 | 626.43 | 611.25 | 620.56 | 53,595 | -10.82(-1.71%) |
May 23, 2023 | 643.09 | 643.09 | 623.44 | 631.38 | 63,122 | -12.19(-1.89%) |
May 22, 2023 | 646.64 | 650.74 | 641.36 | 643.56 | 69,931 | -2.12(-0.33%) |
May 19, 2023 | 660.24 | 664.41 | 644.33 | 645.68 | 46,504 | -11.90(-1.81%) |
May 18, 2023 | 643.74 | 663.03 | 638.88 | 657.58 | 51,259 | +10.15(+1.57%) |
May 17, 2023 | 655.39 | 659.38 | 647.30 | 647.44 | 52,516 | -2.39(-0.37%) |
May 16, 2023 | 653.46 | 664.20 | 649.56 | 649.82 | 42,827 | -6.35(-0.97%) |
May 15, 2023 | 652.24 | 660.69 | 644.59 | 656.17 | 47,213 | +2.63(+0.40%) |
May 12, 2023 | 651.55 | 653.57 | 643.14 | 653.54 | 40,498 | +2.82(+0.43%) |
May 11, 2023 | 650.46 | 655.40 | 644.97 | 650.73 | 48,861 | -2.63(-0.40%) |
May 10, 2023 | 669.93 | 669.93 | 642.38 | 653.36 | 85,529 | -9.11(-1.37%) |
May 09, 2023 | 663.20 | 663.20 | 648.07 | 662.47 | 56,245 | -4.69(-0.70%) |
May 08, 2023 | 679.74 | 679.95 | 655.79 | 667.16 | 51,945 | -9.78(-1.44%) |
May 05, 2023 | 679.36 | 686.14 | 632.15 | 676.93 | 82,983 | +3.12(+0.46%) |
May 04, 2023 | 705.48 | 705.48 | 673.82 | 673.82 | 37,109 | -28.30(-4.03%) |
May 03, 2023 | 703.26 | 719.01 | 696.31 | 702.12 | 41,945 | -0.20(-0.03%) |
May 02, 2023 | 726.89 | 726.89 | 691.51 | 702.32 | 53,680 | -25.28(-3.47%) |
May 01, 2023 | 737.92 | 746.41 | 723.49 | 727.61 | 52,612 | -8.77(-1.19%) |
Apr 28, 2023 | 697.44 | 738.59 | 697.44 | 736.37 | 61,238 | +35.52(+5.07%) |
Apr 27, 2023 | 655.83 | 705.68 | 655.83 | 700.86 | 72,090 | +53.32(+8.23%) |
Apr 26, 2023 | 649.38 | 652.04 | 639.48 | 647.53 | 51,734 | -2.44(-0.37%) |
Apr 25, 2023 | 663.31 | 663.78 | 644.37 | 649.97 | 57,068 | -20.05(-2.99%) |
Apr 24, 2023 | 666.16 | 673.85 | 662.11 | 670.02 | 35,887 | +0.80(+0.12%) |
Apr 21, 2023 | 675.74 | 679.23 | 664.37 | 669.22 | 31,201 | -2.70(-0.40%) |
Apr 20, 2023 | 665.84 | 673.87 | 655.40 | 671.92 | 34,068 | -2.59(-0.38%) |
Apr 19, 2023 | 665.88 | 684.50 | 659.76 | 674.51 | 40,630 | +6.88(+1.03%) |
Apr 18, 2023 | 679.91 | 679.91 | 653.74 | 667.63 | 39,413 | -8.78(-1.30%) |
Apr 17, 2023 | 670.05 | 679.39 | 664.86 | 676.41 | 38,177 | +8.38(+1.25%) |
Apr 14, 2023 | 681.50 | 681.50 | 664.42 | 668.03 | 34,927 | -10.14(-1.49%) |
Apr 13, 2023 | 665.68 | 684.13 | 662.88 | 678.17 | 50,758 | +18.40(+2.79%) |
Apr 12, 2023 | 699.87 | 699.87 | 659.08 | 659.77 | 42,254 | -35.22(-5.07%) |
Apr 11, 2023 | 679.76 | 698.61 | 679.76 | 694.98 | 42,315 | +16.29(+2.40%) |
Apr 10, 2023 | 666.16 | 687.24 | 666.16 | 678.69 | 48,578 | +3.67(+0.54%) |
Apr 06, 2023 | 678.98 | 683.22 | 673.20 | 675.02 | 53,443 | -0.81(-0.12%) |
Apr 05, 2023 | 661.24 | 675.83 | 660.69 | 675.83 | 55,180 | +12.70(+1.92%) |
Apr 04, 2023 | 666.03 | 672.49 | 654.51 | 663.13 | 44,668 | +2.54(+0.39%) |
Apr 03, 2023 | 681.60 | 681.60 | 659.07 | 660.58 | 55,105 | -21.02(-3.08%) |
Mar 31, 2023 | 652.89 | 682.71 | 650.65 | 681.60 | 67,966 | +28.47(+4.36%) |
Mar 30, 2023 | 649.57 | 658.95 | 645.07 | 653.13 | 56,347 | +6.49(+1.00%) |
Mar 29, 2023 | 642.16 | 653.51 | 642.04 | 646.65 | 54,471 | +8.37(+1.31%) |
Mar 28, 2023 | 664.03 | 673.55 | 632.63 | 638.28 | 67,249 | -30.62(-4.58%) |
Mar 27, 2023 | 660.61 | 676.07 | 654.94 | 668.90 | 85,495 | +17.35(+2.66%) |
Mar 24, 2023 | 631.11 | 653.86 | 623.73 | 651.55 | 63,378 | +19.00(+3.00%) |
Mar 23, 2023 | 609.67 | 634.23 | 609.67 | 632.55 | 75,597 | +22.88(+3.75%) |
Mar 22, 2023 | 636.24 | 636.94 | 609.32 | 609.67 | 53,099 | -28.38(-4.45%) |
Mar 21, 2023 | 624.91 | 644.59 | 624.91 | 638.05 | 43,561 | +16.43(+2.64%) |
Mar 20, 2023 | 636.34 | 647.62 | 618.00 | 621.62 | 58,638 | -13.27(-2.09%) |
Mar 17, 2023 | 628.68 | 640.64 | 625.69 | 634.89 | 73,347 | +2.76(+0.44%) |
Mar 16, 2023 | 622.80 | 649.59 | 622.80 | 632.13 | 76,192 | +5.58(+0.89%) |
Mar 15, 2023 | 592.13 | 636.12 | 592.13 | 626.55 | 96,961 | +19.17(+3.16%) |
Mar 14, 2023 | 615.92 | 617.83 | 603.96 | 607.38 | 66,472 | +2.85(+0.47%) |
Mar 13, 2023 | 619.60 | 623.18 | 604.54 | 604.54 | 58,961 | -19.79(-3.17%) |
Mar 10, 2023 | 633.30 | 633.30 | 616.11 | 624.33 | 68,435 | -12.26(-1.93%) |
Mar 09, 2023 | 652.57 | 652.57 | 629.01 | 636.59 | 57,861 | -17.53(-2.68%) |
Mar 08, 2023 | 667.86 | 667.86 | 653.59 | 654.12 | 37,127 | -10.45(-1.57%) |
Mar 07, 2023 | 671.15 | 676.46 | 659.43 | 664.56 | 52,293 | -7.40(-1.10%) |
Mar 06, 2023 | 677.20 | 688.69 | 669.54 | 671.96 | 97,028 | -0.15(-0.02%) |
Mar 03, 2023 | 671.12 | 674.08 | 659.28 | 672.12 | 72,321 | +9.43(+1.42%) |
Mar 02, 2023 | 661.57 | 667.91 | 657.56 | 662.69 | 66,639 | -2.75(-0.41%) |