Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 653.65 | 656.38 | 638.62 | 639.78 | 1,951,218 | -15.60(-2.38%) |
May 30, 2023 | 659.23 | 662.30 | 650.82 | 655.38 | 518,257 | +1.25(+0.19%) |
May 26, 2023 | 646.91 | 657.00 | 644.86 | 654.13 | 548,801 | +11.46(+1.78%) |
May 25, 2023 | 637.61 | 645.20 | 635.74 | 642.67 | 537,309 | +5.37(+0.84%) |
May 24, 2023 | 635.37 | 638.77 | 630.93 | 637.30 | 569,983 | -6.35(-0.99%) |
May 23, 2023 | 648.51 | 653.81 | 641.47 | 643.65 | 733,061 | -9.59(-1.47%) |
May 22, 2023 | 648.33 | 657.51 | 648.29 | 653.25 | 666,854 | +4.56(+0.70%) |
May 19, 2023 | 655.24 | 658.25 | 644.80 | 648.68 | 1,400,355 | -2.56(-0.39%) |
May 18, 2023 | 632.99 | 654.98 | 631.91 | 651.24 | 1,157,130 | +18.19(+2.87%) |
May 17, 2023 | 622.93 | 634.01 | 621.28 | 633.06 | 491,577 | +16.36(+2.65%) |
May 16, 2023 | 625.23 | 626.52 | 616.12 | 616.70 | 372,777 | -10.62(-1.69%) |
May 15, 2023 | 627.75 | 632.69 | 625.33 | 627.33 | 515,826 | -0.34(-0.05%) |
May 12, 2023 | 629.09 | 633.60 | 625.58 | 627.67 | 931,331 | +3.00(+0.48%) |
May 11, 2023 | 613.14 | 626.10 | 610.66 | 624.67 | 746,244 | +12.49(+2.04%) |
May 10, 2023 | 626.55 | 627.52 | 607.62 | 612.18 | 639,794 | -6.22(-1.01%) |
May 09, 2023 | 621.73 | 626.10 | 616.51 | 618.40 | 453,952 | -7.37(-1.18%) |
May 08, 2023 | 628.79 | 629.52 | 623.47 | 625.76 | 384,912 | -1.30(-0.21%) |
May 05, 2023 | 624.84 | 627.24 | 620.32 | 627.07 | 497,763 | +12.47(+2.03%) |
May 04, 2023 | 621.30 | 621.30 | 611.25 | 614.59 | 605,726 | -10.46(-1.67%) |
May 03, 2023 | 639.66 | 645.06 | 622.95 | 625.05 | 442,679 | -8.81(-1.39%) |
May 02, 2023 | 639.96 | 640.79 | 618.11 | 633.86 | 739,716 | -11.20(-1.74%) |
May 01, 2023 | 656.84 | 657.34 | 644.29 | 645.06 | 575,731 | -8.01(-1.23%) |
Apr 28, 2023 | 642.00 | 653.87 | 641.14 | 653.06 | 543,782 | +8.29(+1.29%) |
Apr 27, 2023 | 639.49 | 645.60 | 637.56 | 644.77 | 404,884 | +11.69(+1.85%) |
Apr 26, 2023 | 637.97 | 643.86 | 629.93 | 633.09 | 457,618 | -8.80(-1.37%) |
Apr 25, 2023 | 652.52 | 653.58 | 640.67 | 641.88 | 567,555 | -14.09(-2.15%) |
Apr 24, 2023 | 663.84 | 663.84 | 654.91 | 655.97 | 464,402 | -6.57(-0.99%) |
Apr 21, 2023 | 676.74 | 677.46 | 660.57 | 662.54 | 796,328 | -15.02(-2.22%) |
Apr 20, 2023 | 671.81 | 680.04 | 671.81 | 677.56 | 596,489 | +1.11(+0.16%) |
Apr 19, 2023 | 672.31 | 680.60 | 671.37 | 676.45 | 357,776 | +1.18(+0.17%) |
Apr 18, 2023 | 681.45 | 682.28 | 671.22 | 675.28 | 610,347 | -4.21(-0.62%) |
Apr 17, 2023 | 672.65 | 680.21 | 672.12 | 679.49 | 602,399 | +6.84(+1.02%) |
Apr 14, 2023 | 661.85 | 684.98 | 659.74 | 672.65 | 1,148,801 | +20.04(+3.07%) |
Apr 13, 2023 | 645.45 | 653.43 | 640.74 | 652.61 | 712,724 | +4.63(+0.71%) |
Apr 12, 2023 | 657.88 | 659.33 | 645.43 | 647.98 | 494,557 | -3.61(-0.55%) |
Apr 11, 2023 | 644.11 | 653.30 | 643.97 | 651.59 | 550,731 | +9.59(+1.49%) |
Apr 10, 2023 | 634.72 | 642.00 | 633.21 | 641.99 | 404,783 | +3.33(+0.52%) |
Apr 06, 2023 | 638.86 | 641.25 | 636.31 | 638.66 | 454,039 | +0.35(+0.05%) |
Apr 05, 2023 | 634.75 | 639.12 | 633.69 | 638.31 | 437,973 | -2.99(-0.47%) |
Apr 04, 2023 | 647.90 | 651.55 | 636.17 | 641.30 | 539,683 | -7.10(-1.10%) |
Apr 03, 2023 | 646.56 | 652.10 | 638.74 | 648.40 | 640,085 | -2.64(-0.41%) |
Mar 31, 2023 | 647.12 | 651.07 | 644.71 | 651.04 | 530,679 | +7.86(+1.22%) |
Mar 30, 2023 | 645.58 | 649.58 | 639.34 | 643.18 | 403,417 | +3.72(+0.58%) |
Mar 29, 2023 | 634.41 | 639.97 | 633.41 | 639.46 | 605,642 | +10.68(+1.70%) |
Mar 28, 2023 | 628.88 | 632.34 | 624.05 | 628.78 | 383,718 | -2.02(-0.32%) |
Mar 27, 2023 | 636.84 | 639.02 | 629.01 | 630.80 | 422,535 | +3.35(+0.53%) |
Mar 24, 2023 | 625.44 | 630.32 | 620.84 | 627.46 | 590,102 | -6.71(-1.06%) |
Mar 23, 2023 | 635.63 | 643.13 | 628.11 | 634.17 | 496,776 | +3.37(+0.53%) |
Mar 22, 2023 | 642.24 | 649.41 | 630.38 | 630.80 | 493,480 | -13.46(-2.09%) |
Mar 21, 2023 | 642.10 | 647.21 | 640.75 | 644.26 | 812,956 | +18.09(+2.89%) |
Mar 20, 2023 | 629.98 | 634.81 | 622.25 | 626.17 | 949,829 | +6.66(+1.08%) |
Mar 17, 2023 | 621.45 | 621.45 | 606.99 | 619.50 | 2,776,540 | -0.26(-0.04%) |
Mar 16, 2023 | 610.35 | 627.94 | 604.51 | 619.77 | 746,508 | +5.10(+0.83%) |
Mar 15, 2023 | 604.22 | 617.36 | 603.25 | 614.67 | 1,177,018 | -5.93(-0.95%) |
Mar 14, 2023 | 628.94 | 630.49 | 607.83 | 620.60 | 954,505 | +11.73(+1.93%) |
Mar 13, 2023 | 608.13 | 625.85 | 607.23 | 608.86 | 1,025,338 | -9.01(-1.46%) |
Mar 10, 2023 | 630.20 | 633.86 | 611.50 | 617.87 | 987,706 | -15.81(-2.50%) |
Mar 09, 2023 | 656.26 | 656.98 | 632.44 | 633.68 | 809,010 | -22.46(-3.42%) |
Mar 08, 2023 | 658.34 | 661.95 | 654.47 | 656.14 | 570,182 | -0.29(-0.04%) |
Mar 07, 2023 | 669.79 | 670.36 | 654.98 | 656.43 | 428,831 | -13.36(-1.99%) |
Mar 06, 2023 | 669.75 | 679.91 | 668.98 | 669.79 | 558,412 | -1.80(-0.27%) |
Mar 03, 2023 | 670.01 | 671.69 | 664.65 | 671.59 | 840,893 | +9.01(+1.36%) |
Mar 02, 2023 | 650.11 | 664.02 | 649.87 | 662.58 | 513,140 | +5.17(+0.79%) |