Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 722.24 | 731.89 | 717.53 | 730.48 | 1,318,692 | +10.82(+1.50%) |
May 30, 2023 | 723.63 | 737.74 | 715.48 | 719.66 | 743,388 | +5.25(+0.74%) |
May 26, 2023 | 698.10 | 722.81 | 698.10 | 714.41 | 719,730 | +21.45(+3.09%) |
May 25, 2023 | 670.15 | 697.79 | 667.66 | 692.96 | 857,889 | +31.43(+4.75%) |
May 24, 2023 | 678.44 | 680.20 | 659.28 | 661.53 | 503,276 | -21.19(-3.10%) |
May 23, 2023 | 702.85 | 710.93 | 678.27 | 682.72 | 505,498 | -25.96(-3.66%) |
May 22, 2023 | 705.78 | 717.55 | 702.48 | 708.69 | 411,688 | +3.06(+0.43%) |
May 19, 2023 | 703.67 | 711.16 | 702.18 | 705.63 | 360,590 | +2.34(+0.33%) |
May 18, 2023 | 705.30 | 708.40 | 698.75 | 703.29 | 404,110 | -6.79(-0.96%) |
May 17, 2023 | 701.40 | 711.70 | 697.96 | 710.07 | 344,525 | +11.56(+1.65%) |
May 16, 2023 | 719.88 | 719.88 | 698.10 | 698.52 | 430,753 | -23.38(-3.24%) |
May 15, 2023 | 722.46 | 725.33 | 717.21 | 721.89 | 336,301 | +1.00(+0.14%) |
May 12, 2023 | 725.55 | 728.51 | 715.12 | 720.89 | 308,360 | -4.11(-0.57%) |
May 11, 2023 | 730.52 | 732.82 | 720.75 | 724.99 | 587,404 | -6.68(-0.91%) |
May 10, 2023 | 711.25 | 733.89 | 709.29 | 731.67 | 388,305 | +21.48(+3.02%) |
May 09, 2023 | 715.50 | 718.78 | 707.79 | 710.19 | 391,914 | -11.57(-1.60%) |
May 08, 2023 | 718.30 | 726.45 | 716.03 | 721.76 | 287,324 | +0.12(+0.02%) |
May 05, 2023 | 716.76 | 723.83 | 709.27 | 721.64 | 442,388 | +10.40(+1.46%) |
May 04, 2023 | 685.97 | 715.28 | 683.60 | 711.24 | 612,876 | +30.92(+4.55%) |
May 03, 2023 | 689.45 | 691.54 | 677.95 | 680.32 | 387,376 | -5.40(-0.79%) |
May 02, 2023 | 703.03 | 704.79 | 685.60 | 685.72 | 332,226 | -18.37(-2.61%) |
May 01, 2023 | 704.97 | 706.88 | 698.82 | 704.10 | 287,510 | -2.02(-0.29%) |
Apr 28, 2023 | 697.34 | 707.54 | 695.31 | 706.11 | 389,905 | +4.13(+0.59%) |
Apr 27, 2023 | 691.67 | 703.03 | 690.47 | 701.98 | 380,227 | +12.76(+1.85%) |
Apr 26, 2023 | 689.11 | 701.54 | 685.56 | 689.21 | 415,362 | -3.24(-0.47%) |
Apr 25, 2023 | 688.71 | 695.48 | 686.04 | 692.45 | 430,005 | -2.89(-0.42%) |
Apr 24, 2023 | 692.12 | 696.53 | 689.24 | 695.34 | 283,959 | +0.03(+0.00%) |
Apr 21, 2023 | 688.34 | 699.29 | 685.92 | 695.31 | 258,278 | +7.78(+1.13%) |
Apr 20, 2023 | 686.21 | 692.12 | 682.05 | 687.53 | 276,158 | -1.89(-0.27%) |
Apr 19, 2023 | 681.62 | 693.33 | 680.64 | 689.42 | 216,724 | +1.37(+0.20%) |
Apr 18, 2023 | 691.30 | 691.30 | 682.97 | 688.05 | 344,901 | -2.32(-0.34%) |
Apr 17, 2023 | 668.71 | 690.95 | 668.06 | 690.37 | 344,991 | +18.80(+2.80%) |
Apr 14, 2023 | 688.97 | 693.11 | 667.45 | 671.57 | 363,789 | -19.55(-2.83%) |
Apr 13, 2023 | 695.17 | 698.34 | 684.46 | 691.12 | 331,124 | -2.27(-0.33%) |
Apr 12, 2023 | 695.70 | 701.70 | 691.03 | 693.40 | 312,269 | +4.40(+0.64%) |
Apr 11, 2023 | 686.88 | 696.77 | 685.24 | 689.00 | 420,469 | +0.28(+0.04%) |
Apr 10, 2023 | 687.31 | 689.19 | 676.12 | 688.72 | 318,342 | -4.87(-0.70%) |
Apr 06, 2023 | 687.77 | 694.05 | 680.64 | 693.58 | 279,680 | +7.23(+1.05%) |
Apr 05, 2023 | 692.38 | 700.57 | 685.84 | 686.36 | 467,295 | -6.50(-0.94%) |
Apr 04, 2023 | 688.69 | 697.62 | 683.13 | 692.86 | 431,852 | +0.53(+0.08%) |
Apr 03, 2023 | 696.53 | 700.43 | 688.01 | 692.33 | 532,517 | -10.82(-1.54%) |
Mar 31, 2023 | 686.74 | 704.94 | 685.13 | 703.15 | 629,842 | +18.56(+2.71%) |
Mar 30, 2023 | 678.90 | 685.53 | 678.90 | 684.59 | 396,696 | +7.31(+1.08%) |
Mar 29, 2023 | 674.43 | 679.75 | 669.46 | 677.28 | 424,779 | +11.18(+1.68%) |
Mar 28, 2023 | 667.99 | 671.48 | 661.46 | 666.10 | 291,859 | -4.46(-0.66%) |
Mar 27, 2023 | 669.55 | 676.46 | 668.24 | 670.56 | 365,920 | +5.77(+0.87%) |
Mar 24, 2023 | 649.84 | 664.78 | 645.24 | 664.78 | 376,368 | +14.95(+2.30%) |
Mar 23, 2023 | 646.55 | 665.26 | 645.39 | 649.84 | 395,331 | +3.26(+0.50%) |
Mar 22, 2023 | 664.16 | 665.56 | 645.93 | 646.58 | 526,307 | -24.29(-3.62%) |
Mar 21, 2023 | 675.09 | 675.09 | 658.93 | 670.87 | 513,868 | -1.47(-0.22%) |
Mar 20, 2023 | 673.49 | 676.02 | 666.52 | 672.34 | 440,010 | -1.37(-0.20%) |
Mar 17, 2023 | 686.84 | 689.51 | 672.89 | 673.71 | 862,764 | -11.44(-1.67%) |
Mar 16, 2023 | 673.98 | 688.60 | 670.58 | 685.15 | 564,635 | +7.40(+1.09%) |
Mar 15, 2023 | 669.41 | 681.45 | 668.72 | 677.75 | 504,590 | +3.43(+0.51%) |
Mar 14, 2023 | 675.65 | 679.40 | 665.11 | 674.31 | 513,574 | +8.55(+1.28%) |
Mar 13, 2023 | 648.11 | 676.98 | 648.11 | 665.76 | 446,932 | +16.65(+2.56%) |
Mar 10, 2023 | 666.58 | 667.80 | 646.86 | 649.11 | 489,302 | -16.82(-2.53%) |
Mar 09, 2023 | 674.74 | 678.36 | 662.60 | 665.94 | 439,492 | -10.86(-1.61%) |
Mar 08, 2023 | 670.24 | 687.06 | 669.39 | 676.80 | 376,202 | +8.25(+1.23%) |
Mar 07, 2023 | 684.35 | 685.59 | 666.81 | 668.55 | 282,781 | -13.53(-1.98%) |
Mar 06, 2023 | 685.07 | 690.36 | 681.01 | 682.08 | 184,156 | -2.51(-0.37%) |
Mar 03, 2023 | 668.05 | 686.40 | 667.95 | 684.58 | 415,239 | +16.93(+2.54%) |
Mar 02, 2023 | 646.07 | 668.01 | 643.01 | 667.66 | 494,165 | +11.63(+1.77%) |