Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 467.00 | 467.00 | 462.50 | 462.50 | 20 | -6.60(-1.41%) |
May 30, 2023 | 474.74 | 476.45 | 469.10 | 469.10 | 167 | +0.70(+0.15%) |
May 26, 2023 | 468.40 | 468.40 | 468.40 | 468.40 | 189 | +7.40(+1.61%) |
May 25, 2023 | 465.87 | 465.87 | 461.00 | 461.00 | 1,902 | -0.50(-0.11%) |
May 24, 2023 | 461.50 | 461.50 | 461.50 | 461.50 | 10 | -11.00(-2.33%) |
May 23, 2023 | 476.35 | 480.45 | 472.50 | 472.50 | 859 | -0.40(-0.08%) |
May 22, 2023 | 474.40 | 475.55 | 472.90 | 472.90 | 16 | +1.10(+0.23%) |
May 19, 2023 | 471.80 | 471.80 | 471.80 | 471.80 | 100 | +6.03(+1.29%) |
May 18, 2023 | 465.77 | 465.77 | 465.77 | 465.77 | 17 | +1.87(+0.40%) |
May 17, 2023 | 463.90 | 463.90 | 463.90 | 463.90 | 218 | -9.85(-2.08%) |
May 16, 2023 | 473.75 | 473.75 | 473.75 | 473.75 | 305 | -4.90(-1.02%) |
May 15, 2023 | 477.46 | 482.25 | 477.45 | 478.65 | 77 | +1.10(+0.23%) |
May 12, 2023 | 477.55 | 477.55 | 477.55 | 477.55 | 182 | +0.55(+0.11%) |
May 11, 2023 | 476.98 | 477.00 | 476.79 | 477.00 | 124 | +1.00(+0.21%) |
May 10, 2023 | 478.54 | 478.54 | 476.00 | 476.00 | 21 | -12.40(-2.54%) |
May 09, 2023 | 484.40 | 490.50 | 481.63 | 488.40 | 524 | +7.40(+1.54%) |
May 08, 2023 | 485.00 | 490.10 | 479.75 | 481.00 | 2,094 | +4.00(+0.84%) |
May 05, 2023 | 477.80 | 481.00 | 477.00 | 477.00 | 155 | -2.92(-0.61%) |
May 04, 2023 | 479.92 | 479.92 | 479.92 | 479.92 | 1 | -0.29(-0.06%) |
May 02, 2023 | 480.21 | 500 | -0.79(-0.16%) | |||
May 01, 2023 | 481.80 | 485.00 | 481.00 | 481.00 | 2,026 | -0.88(-0.18%) |
Apr 28, 2023 | 483.88 | 483.88 | 481.88 | 481.88 | 100 | +6.64(+1.40%) |
Apr 27, 2023 | 475.21 | 475.24 | 473.85 | 475.24 | 409 | -1.76(-0.37%) |
Apr 26, 2023 | 479.83 | 479.83 | 477.00 | 477.00 | 464 | +0.96(+0.20%) |
Apr 25, 2023 | 481.58 | 481.58 | 476.04 | 476.04 | 317 | -12.83(-2.62%) |
Apr 24, 2023 | 484.83 | 488.87 | 483.18 | 488.87 | 1,806 | +4.03(+0.83%) |
Apr 21, 2023 | 484.83 | 484.83 | 484.83 | 484.83 | 100 | +11.91(+2.52%) |
Apr 20, 2023 | 484.05 | 484.05 | 472.92 | 472.92 | 1,706 | -1.08(-0.23%) |
Apr 19, 2023 | 475.00 | 475.00 | 463.01 | 474.00 | 1,730 | +8.24(+1.77%) |
Apr 18, 2023 | 465.76 | 465.76 | 465.76 | 465.76 | 719 | +10.08(+2.21%) |
Apr 17, 2023 | 466.15 | 466.15 | 453.89 | 455.68 | 1,844 | -17.15(-3.63%) |
Apr 14, 2023 | 472.83 | 472.83 | 472.83 | 472.83 | 2,171 | -11.27(-2.33%) |
Apr 13, 2023 | 484.10 | 484.10 | 484.10 | 484.10 | 5,211 | +5.60(+1.17%) |
Apr 12, 2023 | 486.00 | 488.00 | 476.01 | 478.50 | 152 | -20.58(-4.12%) |
Apr 11, 2023 | 510.00 | 510.00 | 499.08 | 499.08 | 2,038 | -6.23(-1.23%) |
Apr 10, 2023 | 505.31 | 505.31 | 505.31 | 505.31 | 1 | +4.37(+0.87%) |
Apr 06, 2023 | 495.00 | 501.44 | 495.00 | 500.94 | 907 | +11.90(+2.43%) |
Apr 05, 2023 | 488.75 | 491.08 | 488.00 | 489.04 | 1,209 | +15.24(+3.22%) |
Apr 04, 2023 | 473.80 | 480.65 | 473.80 | 473.80 | 706 | -9.00(-1.86%) |
Apr 03, 2023 | 470.80 | 482.80 | 467.88 | 482.80 | 45 | +2.14(+0.45%) |
Mar 31, 2023 | 478.29 | 480.66 | 478.29 | 480.66 | 100 | +6.62(+1.40%) |
Mar 30, 2023 | 480.90 | 480.90 | 474.04 | 474.04 | 52 | +7.54(+1.62%) |
Mar 29, 2023 | 466.50 | 466.50 | 466.50 | 466.50 | 47 | +9.63(+2.11%) |
Mar 28, 2023 | 460.75 | 460.75 | 456.87 | 456.87 | 7 | +2.57(+0.57%) |
Mar 27, 2023 | 461.40 | 461.40 | 451.95 | 454.30 | 144 | -7.06(-1.53%) |
Mar 24, 2023 | 451.24 | 461.36 | 451.24 | 461.36 | 100 | +1.46(+0.32%) |
Mar 23, 2023 | 460.60 | 460.60 | 459.90 | 459.90 | 5,602 | +5.34(+1.17%) |
Mar 21, 2023 | 454.56 | 0 | +14.16(+3.22%) | |||
Mar 20, 2023 | 443.36 | 447.47 | 440.40 | 440.40 | 294 | +11.50(+2.68%) |
Mar 17, 2023 | 433.60 | 434.00 | 428.90 | 428.90 | 100 | -14.45(-3.26%) |
Mar 16, 2023 | 425.75 | 443.35 | 425.75 | 443.35 | 27 | +11.61(+2.69%) |
Mar 15, 2023 | 436.50 | 438.26 | 427.55 | 431.74 | 1,804 | -31.36(-6.77%) |
Mar 13, 2023 | 463.10 | 0 | -5.36(-1.14%) | |||
Mar 10, 2023 | 468.46 | 468.46 | 468.46 | 468.46 | 100 | -2.08(-0.44%) |
Mar 09, 2023 | 478.48 | 478.48 | 470.54 | 470.54 | 14 | -8.68(-1.81%) |
Mar 08, 2023 | 475.88 | 479.22 | 471.52 | 479.22 | 139 | +4.67(+0.98%) |
Mar 07, 2023 | 474.55 | 474.55 | 474.55 | 474.55 | 5 | +4.58(+0.97%) |
Mar 06, 2023 | 472.30 | 477.26 | 469.97 | 469.97 | 25 | +3.07(+0.66%) |
Mar 03, 2023 | 473.70 | 473.70 | 466.90 | 466.90 | 214 | -14.11(-2.93%) |
Mar 02, 2023 | 478.11 | 483.48 | 478.11 | 481.01 | 197 | +9.01(+1.91%) |