Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 435.69 | 437.33 | 426.00 | 437.10 | 7,566 | -2.19(-0.50%) |
May 30, 2023 | 439.42 | 439.87 | 436.45 | 439.29 | 15,422 | +2.51(+0.57%) |
May 26, 2023 | 435.17 | 438.47 | 434.00 | 436.78 | 2,854 | +3.22(+0.74%) |
May 25, 2023 | 430.96 | 433.56 | 427.00 | 433.56 | 2,135 | +6.32(+1.48%) |
May 24, 2023 | 429.19 | 429.22 | 425.74 | 427.24 | 4,273 | -3.56(-0.83%) |
May 23, 2023 | 434.74 | 435.46 | 430.32 | 430.79 | 8,527 | -7.81(-1.78%) |
May 22, 2023 | 436.72 | 438.61 | 435.40 | 438.61 | 1,180 | +6.61(+1.53%) |
May 19, 2023 | 438.38 | 438.41 | 432.00 | 432.00 | 3,097 | -1.39(-0.32%) |
May 18, 2023 | 431.83 | 435.04 | 431.83 | 433.39 | 6,769 | +2.57(+0.60%) |
May 17, 2023 | 428.30 | 433.26 | 428.30 | 430.82 | 875 | +1.13(+0.26%) |
May 16, 2023 | 428.38 | 430.40 | 426.50 | 429.69 | 7,238 | -1.35(-0.31%) |
May 15, 2023 | 427.99 | 431.04 | 427.56 | 431.04 | 3,251 | +1.44(+0.33%) |
May 12, 2023 | 430.25 | 430.79 | 425.00 | 429.60 | 4,441 | +0.70(+0.16%) |
May 11, 2023 | 428.66 | 430.92 | 427.01 | 428.90 | 8,679 | -0.70(-0.16%) |
May 10, 2023 | 430.10 | 431.13 | 425.27 | 429.60 | 5,890 | +2.14(+0.50%) |
May 09, 2023 | 428.42 | 429.15 | 426.00 | 427.46 | 2,894 | -4.24(-0.98%) |
May 08, 2023 | 429.81 | 431.70 | 427.00 | 431.70 | 895 | +1.81(+0.42%) |
May 05, 2023 | 425.70 | 429.88 | 425.70 | 429.88 | 4,467 | -13.15(-2.97%) |
May 04, 2023 | 424.29 | 443.03 | 420.01 | 443.03 | 3,273 | +18.06(+4.25%) |
May 03, 2023 | 428.50 | 430.67 | 424.97 | 424.97 | 8,909 | -2.93(-0.68%) |
May 02, 2023 | 432.47 | 432.47 | 424.06 | 427.90 | 5,785 | -4.17(-0.96%) |
May 01, 2023 | 429.75 | 434.20 | 429.75 | 432.07 | 1,767 | -0.10(-0.02%) |
Apr 28, 2023 | 429.44 | 434.60 | 429.21 | 432.17 | 3,757 | +3.78(+0.88%) |
Apr 27, 2023 | 423.66 | 429.00 | 423.66 | 428.39 | 16,857 | +8.24(+1.96%) |
Apr 26, 2023 | 423.52 | 424.45 | 419.82 | 420.15 | 9,414 | -1.85(-0.44%) |
Apr 25, 2023 | 427.75 | 428.60 | 422.00 | 422.00 | 4,682 | -6.62(-1.54%) |
Apr 24, 2023 | 429.78 | 431.33 | 426.99 | 428.62 | 3,122 | +0.12(+0.03%) |
Apr 21, 2023 | 429.21 | 429.21 | 426.18 | 428.50 | 3,746 | -0.62(-0.14%) |
Apr 20, 2023 | 428.55 | 431.07 | 428.55 | 429.12 | 2,191 | -1.01(-0.23%) |
Apr 19, 2023 | 430.02 | 432.57 | 429.69 | 430.13 | 4,492 | -0.10(-0.02%) |
Apr 18, 2023 | 432.90 | 433.36 | 430.00 | 430.23 | 8,182 | -1.67(-0.39%) |
Apr 17, 2023 | 430.90 | 431.90 | 427.00 | 431.90 | 10,023 | +4.00(+0.94%) |
Apr 14, 2023 | 430.69 | 431.84 | 427.53 | 427.90 | 1,835 | -1.85(-0.43%) |
Apr 13, 2023 | 426.73 | 429.75 | 425.91 | 429.75 | 5,342 | +3.75(+0.88%) |
Apr 12, 2023 | 427.70 | 428.46 | 425.72 | 426.00 | 4,046 | -4.00(-0.93%) |
Apr 11, 2023 | 426.70 | 430.00 | 426.48 | 430.00 | 6,152 | +5.71(+1.35%) |
Apr 10, 2023 | 422.24 | 424.29 | 421.79 | 424.29 | 897 | -3.45(-0.81%) |
Apr 06, 2023 | 424.24 | 427.74 | 422.79 | 427.74 | 11,058 | +1.85(+0.44%) |
Apr 05, 2023 | 425.04 | 425.89 | 422.34 | 425.89 | 11,627 | -1.50(-0.35%) |
Apr 04, 2023 | 428.56 | 428.80 | 424.32 | 427.39 | 6,031 | +1.12(+0.26%) |
Apr 03, 2023 | 426.19 | 428.49 | 425.00 | 426.27 | 3,597 | +3.14(+0.74%) |
Mar 31, 2023 | 422.89 | 425.76 | 422.27 | 423.13 | 4,275 | +1.99(+0.47%) |
Mar 30, 2023 | 420.79 | 421.14 | 418.44 | 421.13 | 5,162 | +2.76(+0.66%) |
Mar 29, 2023 | 416.13 | 418.38 | 415.43 | 418.38 | 2,701 | +8.42(+2.05%) |
Mar 28, 2023 | 412.55 | 413.00 | 409.96 | 409.96 | 3,553 | -2.73(-0.66%) |
Mar 27, 2023 | 414.22 | 414.22 | 412.09 | 412.69 | 1,906 | +3.42(+0.84%) |
Mar 24, 2023 | 407.83 | 414.00 | 407.83 | 409.27 | 3,047 | -0.91(-0.22%) |
Mar 23, 2023 | 412.62 | 414.52 | 410.18 | 410.18 | 3,183 | -2.76(-0.67%) |
Mar 22, 2023 | 415.43 | 416.80 | 412.94 | 412.94 | 3,488 | +0.26(+0.06%) |
Mar 21, 2023 | 414.32 | 414.89 | 411.86 | 412.67 | 3,086 | +4.92(+1.21%) |
Mar 20, 2023 | 408.79 | 410.32 | 407.55 | 407.75 | 3,335 | +1.68(+0.41%) |
Mar 17, 2023 | 408.10 | 410.71 | 406.07 | 406.07 | 1,981 | -2.36(-0.58%) |
Mar 16, 2023 | 403.22 | 409.14 | 401.80 | 408.43 | 3,541 | +5.04(+1.25%) |
Mar 15, 2023 | 401.29 | 403.58 | 396.00 | 403.38 | 8,310 | -1.84(-0.45%) |
Mar 14, 2023 | 406.61 | 408.37 | 404.87 | 405.22 | 4,214 | +2.68(+0.66%) |
Mar 13, 2023 | 397.34 | 403.50 | 395.38 | 402.55 | 9,676 | -2.43(-0.60%) |
Mar 10, 2023 | 404.80 | 407.38 | 400.90 | 404.97 | 15,996 | -5.03(-1.23%) |
Mar 09, 2023 | 412.82 | 415.89 | 410.00 | 410.00 | 2,031 | -2.75(-0.67%) |
Mar 08, 2023 | 414.20 | 414.20 | 412.50 | 412.75 | 4,216 | -0.69(-0.17%) |
Mar 07, 2023 | 420.14 | 420.37 | 413.44 | 413.44 | 5,377 | -7.60(-1.80%) |
Mar 06, 2023 | 421.30 | 423.67 | 420.41 | 421.03 | 1,263 | +5.77(+1.39%) |
Mar 03, 2023 | 414.79 | 416.90 | 414.35 | 415.27 | 5,022 | +6.03(+1.47%) |
Mar 02, 2023 | 408.01 | 410.14 | 408.01 | 409.24 | 7,119 | -0.01(-0.00%) |