Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 610.04 | 610.38 | 602.01 | 602.07 | 56,756 | -8.10(-1.33%) |
May 30, 2023 | 616.34 | 616.82 | 606.04 | 610.16 | 57,897 | -0.68(-0.11%) |
May 26, 2023 | 604.50 | 616.84 | 604.02 | 610.84 | 66,867 | +6.49(+1.07%) |
May 25, 2023 | 625.01 | 625.01 | 601.76 | 604.35 | 56,365 | -21.68(-3.46%) |
May 24, 2023 | 631.95 | 631.95 | 616.63 | 626.02 | 53,127 | -10.91(-1.71%) |
May 23, 2023 | 648.75 | 648.75 | 628.93 | 636.93 | 62,571 | -12.29(-1.89%) |
May 22, 2023 | 652.33 | 656.47 | 647.00 | 649.23 | 69,321 | -2.14(-0.33%) |
May 19, 2023 | 666.06 | 670.26 | 650.00 | 651.36 | 46,098 | -12.01(-1.81%) |
May 18, 2023 | 649.40 | 668.87 | 644.51 | 663.37 | 50,811 | +10.24(+1.57%) |
May 17, 2023 | 661.16 | 665.18 | 653.00 | 653.14 | 52,058 | -2.41(-0.37%) |
May 16, 2023 | 659.21 | 670.05 | 655.28 | 655.55 | 42,453 | -6.41(-0.97%) |
May 15, 2023 | 657.99 | 666.51 | 650.27 | 661.95 | 46,801 | +2.65(+0.40%) |
May 12, 2023 | 657.29 | 659.33 | 648.81 | 659.30 | 40,145 | +2.84(+0.43%) |
May 11, 2023 | 656.18 | 661.17 | 650.64 | 656.46 | 48,435 | -2.65(-0.40%) |
May 10, 2023 | 675.83 | 675.83 | 648.03 | 659.11 | 84,782 | -9.19(-1.37%) |
May 09, 2023 | 669.04 | 669.04 | 653.78 | 668.30 | 55,754 | -4.73(-0.70%) |
May 08, 2023 | 685.72 | 685.94 | 661.56 | 673.03 | 51,491 | -9.86(-1.44%) |
May 05, 2023 | 685.34 | 692.18 | 637.71 | 682.89 | 82,258 | +3.14(+0.46%) |
May 04, 2023 | 711.69 | 711.69 | 679.75 | 679.75 | 36,785 | -28.55(-4.03%) |
May 03, 2023 | 709.46 | 725.34 | 702.44 | 708.30 | 41,579 | -0.21(-0.03%) |
May 02, 2023 | 733.29 | 733.29 | 697.60 | 708.51 | 53,212 | -25.51(-3.47%) |
May 01, 2023 | 744.41 | 752.99 | 729.86 | 734.01 | 52,153 | -8.84(-1.19%) |
Apr 28, 2023 | 703.58 | 745.09 | 703.58 | 742.86 | 60,703 | +35.83(+5.07%) |
Apr 27, 2023 | 661.60 | 711.90 | 661.60 | 707.03 | 71,461 | +53.79(+8.24%) |
Apr 26, 2023 | 655.10 | 657.78 | 645.11 | 653.23 | 51,282 | -2.46(-0.38%) |
Apr 25, 2023 | 669.15 | 669.62 | 650.04 | 655.69 | 56,570 | -20.23(-2.99%) |
Apr 24, 2023 | 672.03 | 679.78 | 667.94 | 675.92 | 35,574 | +0.80(+0.12%) |
Apr 21, 2023 | 681.69 | 685.21 | 670.22 | 675.12 | 30,929 | -2.72(-0.40%) |
Apr 20, 2023 | 671.70 | 679.80 | 661.17 | 677.84 | 33,771 | -2.61(-0.38%) |
Apr 19, 2023 | 671.75 | 690.52 | 665.57 | 680.45 | 40,275 | +6.94(+1.03%) |
Apr 18, 2023 | 685.90 | 685.90 | 659.49 | 673.51 | 39,069 | -8.85(-1.30%) |
Apr 17, 2023 | 675.95 | 685.38 | 670.72 | 682.36 | 37,844 | +8.45(+1.25%) |
Apr 14, 2023 | 687.50 | 687.50 | 670.27 | 673.91 | 34,622 | -10.23(-1.49%) |
Apr 13, 2023 | 671.54 | 690.15 | 668.72 | 684.14 | 50,315 | +18.56(+2.79%) |
Apr 12, 2023 | 706.03 | 706.03 | 664.88 | 665.58 | 41,885 | -35.53(-5.07%) |
Apr 11, 2023 | 685.74 | 704.76 | 685.74 | 701.10 | 41,946 | +16.44(+2.40%) |
Apr 10, 2023 | 672.03 | 693.29 | 672.03 | 684.67 | 48,154 | +3.70(+0.54%) |
Apr 06, 2023 | 684.96 | 689.24 | 679.12 | 680.96 | 52,977 | -0.81(-0.12%) |
Apr 05, 2023 | 667.07 | 681.78 | 666.51 | 681.78 | 54,698 | +12.81(+1.92%) |
Apr 04, 2023 | 671.89 | 678.41 | 660.27 | 668.97 | 44,279 | +2.57(+0.39%) |
Apr 03, 2023 | 687.60 | 687.60 | 664.87 | 666.40 | 54,624 | -21.21(-3.08%) |
Mar 31, 2023 | 658.64 | 688.72 | 656.38 | 687.60 | 67,373 | +28.72(+4.36%) |
Mar 30, 2023 | 655.29 | 664.75 | 650.75 | 658.89 | 55,855 | +6.54(+1.00%) |
Mar 29, 2023 | 647.82 | 659.27 | 647.70 | 652.34 | 53,996 | +8.44(+1.31%) |
Mar 28, 2023 | 669.88 | 679.48 | 638.20 | 643.90 | 66,663 | -30.89(-4.58%) |
Mar 27, 2023 | 666.43 | 682.02 | 660.71 | 674.79 | 84,748 | +17.50(+2.66%) |
Mar 24, 2023 | 636.67 | 659.62 | 629.22 | 657.29 | 62,825 | +19.17(+3.00%) |
Mar 23, 2023 | 615.03 | 639.82 | 615.03 | 638.12 | 74,937 | +23.09(+3.75%) |
Mar 22, 2023 | 641.84 | 642.55 | 614.68 | 615.03 | 52,636 | -28.63(-4.45%) |
Mar 21, 2023 | 630.41 | 650.27 | 630.41 | 643.66 | 43,181 | +16.57(+2.64%) |
Mar 20, 2023 | 641.94 | 653.32 | 623.44 | 627.09 | 58,126 | -13.39(-2.09%) |
Mar 17, 2023 | 634.21 | 646.28 | 631.20 | 640.48 | 72,706 | +2.78(+0.44%) |
Mar 16, 2023 | 628.29 | 655.31 | 628.29 | 637.70 | 75,527 | +5.63(+0.89%) |
Mar 15, 2023 | 597.34 | 641.73 | 597.34 | 632.07 | 96,114 | +19.34(+3.16%) |
Mar 14, 2023 | 621.34 | 623.27 | 609.27 | 612.73 | 65,892 | +2.87(+0.47%) |
Mar 13, 2023 | 625.05 | 628.67 | 609.86 | 609.86 | 58,446 | -19.96(-3.17%) |
Mar 10, 2023 | 638.88 | 638.88 | 621.54 | 629.82 | 67,838 | -12.37(-1.93%) |
Mar 09, 2023 | 658.32 | 658.32 | 634.54 | 642.20 | 57,356 | -17.68(-2.68%) |
Mar 08, 2023 | 673.75 | 673.75 | 659.35 | 659.88 | 36,803 | -10.54(-1.57%) |
Mar 07, 2023 | 677.05 | 682.41 | 665.23 | 670.41 | 51,836 | -7.46(-1.10%) |
Mar 06, 2023 | 683.16 | 694.75 | 675.44 | 677.88 | 96,181 | -0.16(-0.02%) |
Mar 03, 2023 | 677.03 | 680.02 | 665.09 | 678.03 | 71,690 | +9.51(+1.42%) |
Mar 02, 2023 | 667.40 | 673.79 | 663.35 | 668.52 | 66,057 | -2.77(-0.41%) |