Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 647.78 | 648.74 | 642.75 | 644.52 | 577,466 | -5.00(-0.77%) |
May 30, 2023 | 659.62 | 659.84 | 647.79 | 649.53 | 311,383 | -10.10(-1.53%) |
May 26, 2023 | 655.89 | 661.30 | 650.53 | 659.62 | 202,019 | +4.59(+0.70%) |
May 25, 2023 | 655.46 | 656.40 | 649.96 | 655.04 | 288,298 | +3.01(+0.46%) |
May 24, 2023 | 656.82 | 656.82 | 649.08 | 652.03 | 252,666 | -3.04(-0.46%) |
May 23, 2023 | 661.96 | 664.24 | 654.80 | 655.07 | 271,663 | -11.58(-1.74%) |
May 22, 2023 | 676.85 | 679.24 | 664.81 | 666.65 | 268,576 | -10.41(-1.54%) |
May 19, 2023 | 679.02 | 681.75 | 672.90 | 677.05 | 261,924 | +2.47(+0.37%) |
May 18, 2023 | 668.89 | 675.46 | 665.33 | 674.58 | 150,060 | +7.97(+1.19%) |
May 17, 2023 | 663.72 | 668.61 | 659.31 | 666.62 | 179,933 | +6.96(+1.06%) |
May 16, 2023 | 662.15 | 665.36 | 655.33 | 659.65 | 233,185 | -6.09(-0.91%) |
May 15, 2023 | 677.39 | 677.54 | 664.35 | 665.74 | 265,544 | -14.13(-2.08%) |
May 12, 2023 | 681.55 | 686.54 | 672.93 | 679.87 | 178,036 | +0.25(+0.04%) |
May 11, 2023 | 672.73 | 679.75 | 669.56 | 679.62 | 282,188 | +2.89(+0.43%) |
May 10, 2023 | 686.12 | 686.12 | 667.80 | 676.74 | 181,985 | -3.03(-0.45%) |
May 09, 2023 | 672.33 | 678.94 | 672.32 | 679.76 | 194,171 | +6.25(+0.93%) |
May 08, 2023 | 670.30 | 674.33 | 666.51 | 673.52 | 181,490 | +2.69(+0.40%) |
May 05, 2023 | 665.34 | 673.48 | 665.03 | 670.83 | 238,367 | +9.80(+1.48%) |
May 04, 2023 | 675.10 | 675.10 | 656.18 | 661.02 | 250,534 | -15.95(-2.36%) |
May 03, 2023 | 686.05 | 690.64 | 674.59 | 676.98 | 367,438 | -5.15(-0.75%) |
May 02, 2023 | 686.28 | 688.88 | 674.37 | 682.13 | 224,277 | -7.08(-1.03%) |
May 01, 2023 | 691.21 | 697.04 | 688.59 | 689.21 | 269,862 | +0.39(+0.06%) |
Apr 28, 2023 | 691.91 | 691.91 | 682.82 | 688.82 | 453,323 | -0.78(-0.11%) |
Apr 27, 2023 | 673.12 | 689.84 | 665.78 | 689.61 | 541,164 | +36.19(+5.54%) |
Apr 26, 2023 | 659.63 | 663.10 | 653.41 | 653.42 | 348,947 | -11.89(-1.79%) |
Apr 25, 2023 | 668.17 | 671.42 | 662.49 | 665.31 | 210,568 | -3.46(-0.52%) |
Apr 24, 2023 | 665.63 | 671.75 | 665.26 | 668.77 | 205,915 | +5.16(+0.78%) |
Apr 21, 2023 | 662.50 | 664.12 | 657.70 | 663.61 | 194,217 | +2.91(+0.44%) |
Apr 20, 2023 | 656.58 | 665.35 | 653.43 | 660.70 | 181,975 | +1.72(+0.26%) |
Apr 19, 2023 | 657.62 | 661.39 | 651.85 | 658.98 | 179,344 | -0.90(-0.14%) |
Apr 18, 2023 | 658.14 | 659.90 | 650.34 | 659.88 | 290,724 | +5.47(+0.84%) |
Apr 17, 2023 | 647.65 | 654.79 | 646.15 | 654.41 | 230,586 | +9.62(+1.49%) |
Apr 14, 2023 | 639.39 | 653.42 | 639.39 | 644.79 | 284,224 | +4.38(+0.68%) |
Apr 13, 2023 | 641.59 | 644.94 | 619.90 | 640.42 | 422,386 | -8.61(-1.33%) |
Apr 12, 2023 | 648.04 | 657.43 | 644.41 | 649.02 | 275,560 | +6.91(+1.08%) |
Apr 11, 2023 | 645.95 | 649.63 | 640.90 | 642.11 | 248,932 | -3.03(-0.47%) |
Apr 10, 2023 | 635.08 | 647.27 | 633.39 | 645.14 | 230,212 | +9.70(+1.53%) |
Apr 06, 2023 | 635.77 | 642.28 | 631.24 | 635.44 | 321,741 | -4.54(-0.71%) |
Apr 05, 2023 | 644.26 | 646.83 | 626.13 | 639.98 | 465,474 | -10.33(-1.59%) |
Apr 04, 2023 | 675.36 | 680.04 | 646.47 | 650.31 | 337,025 | -26.23(-3.88%) |
Apr 03, 2023 | 678.51 | 680.53 | 670.73 | 676.54 | 285,384 | -5.59(-0.82%) |
Mar 31, 2023 | 666.77 | 683.05 | 666.28 | 682.13 | 308,162 | +19.35(+2.92%) |
Mar 30, 2023 | 671.07 | 671.89 | 661.41 | 662.78 | 204,986 | -5.71(-0.85%) |
Mar 29, 2023 | 675.18 | 675.18 | 664.76 | 668.49 | 224,157 | -0.79(-0.12%) |
Mar 28, 2023 | 664.60 | 670.71 | 659.95 | 669.28 | 151,469 | +4.14(+0.62%) |
Mar 27, 2023 | 662.07 | 666.64 | 658.66 | 665.14 | 181,403 | +7.98(+1.21%) |
Mar 24, 2023 | 655.26 | 662.34 | 644.15 | 657.16 | 272,954 | -1.76(-0.27%) |
Mar 23, 2023 | 661.93 | 669.05 | 652.83 | 658.93 | 237,596 | -3.20(-0.48%) |
Mar 22, 2023 | 670.55 | 680.03 | 661.63 | 662.12 | 226,049 | -12.09(-1.79%) |
Mar 21, 2023 | 675.08 | 676.49 | 667.48 | 674.22 | 388,761 | +6.86(+1.03%) |
Mar 20, 2023 | 660.88 | 669.91 | 660.88 | 667.35 | 320,963 | +10.29(+1.57%) |
Mar 17, 2023 | 673.83 | 674.68 | 655.58 | 657.06 | 522,391 | -17.66(-2.62%) |
Mar 16, 2023 | 656.66 | 677.20 | 656.66 | 674.72 | 338,304 | +13.46(+2.04%) |
Mar 15, 2023 | 668.20 | 670.35 | 649.80 | 661.26 | 474,507 | -18.21(-2.68%) |
Mar 14, 2023 | 676.70 | 684.28 | 670.25 | 679.48 | 299,979 | +11.16(+1.67%) |
Mar 13, 2023 | 667.30 | 679.09 | 661.99 | 668.31 | 288,031 | -2.99(-0.45%) |
Mar 10, 2023 | 687.41 | 687.41 | 667.49 | 671.30 | 240,910 | -14.98(-2.18%) |
Mar 09, 2023 | 696.24 | 698.05 | 683.64 | 686.29 | 193,934 | -7.32(-1.06%) |
Mar 08, 2023 | 686.69 | 695.50 | 686.69 | 693.61 | 223,268 | +5.67(+0.82%) |
Mar 07, 2023 | 691.88 | 700.03 | 686.87 | 687.93 | 232,963 | -4.93(-0.71%) |
Mar 06, 2023 | 689.80 | 702.33 | 689.80 | 692.86 | 344,269 | +2.04(+0.30%) |
Mar 03, 2023 | 683.89 | 691.14 | 679.93 | 690.82 | 350,118 | +12.96(+1.91%) |
Mar 02, 2023 | 664.99 | 680.22 | 663.73 | 677.86 | 222,052 | +13.36(+2.01%) |