Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 484.99 | 485.88 | 466.18 | 475.00 | 2,957,642 | -14.12(-2.89%) |
May 30, 2023 | 471.08 | 490.47 | 470.18 | 489.12 | 849,168 | +23.94(+5.15%) |
May 26, 2023 | 435.01 | 472.23 | 424.36 | 465.18 | 1,344,877 | +15.17(+3.37%) |
May 25, 2023 | 444.88 | 456.38 | 441.17 | 450.01 | 876,255 | +9.68(+2.20%) |
May 24, 2023 | 449.32 | 449.94 | 437.11 | 440.33 | 601,790 | -8.46(-1.89%) |
May 23, 2023 | 451.42 | 451.42 | 443.67 | 448.79 | 484,068 | -7.41(-1.62%) |
May 22, 2023 | 459.00 | 460.42 | 451.36 | 456.20 | 442,892 | +1.41(+0.31%) |
May 19, 2023 | 460.00 | 460.69 | 441.74 | 454.79 | 909,244 | -17.72(-3.75%) |
May 18, 2023 | 469.75 | 479.99 | 466.90 | 472.51 | 283,321 | +2.14(+0.45%) |
May 17, 2023 | 472.42 | 474.41 | 464.42 | 470.37 | 498,317 | -2.96(-0.63%) |
May 16, 2023 | 484.33 | 488.70 | 467.31 | 473.33 | 557,885 | -18.19(-3.70%) |
May 15, 2023 | 490.89 | 494.33 | 487.62 | 491.52 | 368,527 | +0.94(+0.19%) |
May 12, 2023 | 490.59 | 495.96 | 485.62 | 490.58 | 387,152 | +0.14(+0.03%) |
May 11, 2023 | 495.55 | 497.63 | 489.43 | 490.44 | 276,933 | -5.30(-1.07%) |
May 10, 2023 | 503.48 | 503.48 | 487.22 | 495.74 | 236,671 | -1.17(-0.24%) |
May 09, 2023 | 490.52 | 498.06 | 489.77 | 496.91 | 313,426 | +2.25(+0.45%) |
May 08, 2023 | 486.00 | 497.00 | 482.90 | 494.66 | 291,930 | +9.42(+1.94%) |
May 05, 2023 | 484.07 | 489.07 | 480.12 | 485.24 | 204,581 | +6.47(+1.35%) |
May 04, 2023 | 480.90 | 484.02 | 475.35 | 478.77 | 267,521 | -6.14(-1.27%) |
May 03, 2023 | 483.13 | 490.61 | 480.16 | 484.91 | 363,643 | -0.01(-0.00%) |
May 02, 2023 | 483.62 | 486.00 | 474.17 | 484.92 | 217,161 | -1.04(-0.21%) |
May 01, 2023 | 481.44 | 490.23 | 479.61 | 485.96 | 268,656 | +6.62(+1.38%) |
Apr 28, 2023 | 470.12 | 480.00 | 469.15 | 479.34 | 341,743 | +3.99(+0.84%) |
Apr 27, 2023 | 475.01 | 478.15 | 460.81 | 475.35 | 579,781 | -3.20(-0.67%) |
Apr 26, 2023 | 475.17 | 481.04 | 475.17 | 478.55 | 261,392 | +2.28(+0.48%) |
Apr 25, 2023 | 488.72 | 489.91 | 475.00 | 476.27 | 391,993 | -13.58(-2.77%) |
Apr 24, 2023 | 486.88 | 492.44 | 482.99 | 489.85 | 274,252 | +3.17(+0.65%) |
Apr 21, 2023 | 480.22 | 488.34 | 477.44 | 486.68 | 321,111 | +7.06(+1.47%) |
Apr 20, 2023 | 479.07 | 485.07 | 479.07 | 479.62 | 250,918 | -1.07(-0.22%) |
Apr 19, 2023 | 476.73 | 480.95 | 476.33 | 480.69 | 357,776 | +3.25(+0.68%) |
Apr 18, 2023 | 469.24 | 480.15 | 467.70 | 477.44 | 406,660 | +9.54(+2.04%) |
Apr 17, 2023 | 472.58 | 475.04 | 464.16 | 467.90 | 301,523 | +0.86(+0.18%) |
Apr 14, 2023 | 465.50 | 471.53 | 463.92 | 467.04 | 202,103 | +3.93(+0.85%) |
Apr 13, 2023 | 462.42 | 464.43 | 457.20 | 463.11 | 225,441 | +5.34(+1.17%) |
Apr 12, 2023 | 457.95 | 462.92 | 456.96 | 457.77 | 253,050 | +0.54(+0.12%) |
Apr 11, 2023 | 459.86 | 460.88 | 455.92 | 457.23 | 206,564 | -0.83(-0.18%) |
Apr 10, 2023 | 444.66 | 459.39 | 444.52 | 458.06 | 321,062 | +11.67(+2.61%) |
Apr 06, 2023 | 445.22 | 448.00 | 439.27 | 446.39 | 374,899 | -2.79(-0.62%) |
Apr 05, 2023 | 451.42 | 452.27 | 445.35 | 449.18 | 208,727 | -6.08(-1.34%) |
Apr 04, 2023 | 455.74 | 459.99 | 448.21 | 455.26 | 336,562 | +1.72(+0.38%) |
Apr 03, 2023 | 450.08 | 454.08 | 446.52 | 453.54 | 390,713 | +3.99(+0.89%) |
Mar 31, 2023 | 449.70 | 454.43 | 446.52 | 449.55 | 487,978 | +1.59(+0.35%) |
Mar 30, 2023 | 452.83 | 456.92 | 446.42 | 447.96 | 442,462 | -3.77(-0.83%) |
Mar 29, 2023 | 455.16 | 455.20 | 447.88 | 451.73 | 294,148 | +0.10(+0.02%) |
Mar 28, 2023 | 451.26 | 457.66 | 448.13 | 451.63 | 428,255 | +3.49(+0.78%) |
Mar 27, 2023 | 445.40 | 450.12 | 441.10 | 448.14 | 335,628 | +5.39(+1.22%) |
Mar 24, 2023 | 439.48 | 444.57 | 435.02 | 442.75 | 263,216 | +0.51(+0.12%) |
Mar 23, 2023 | 437.99 | 445.81 | 435.50 | 442.24 | 378,647 | +8.95(+2.07%) |
Mar 22, 2023 | 436.45 | 446.89 | 432.97 | 433.29 | 490,830 | -6.59(-1.50%) |
Mar 21, 2023 | 423.15 | 441.57 | 423.15 | 439.88 | 497,459 | +24.37(+5.87%) |
Mar 20, 2023 | 414.44 | 419.90 | 412.60 | 415.51 | 236,908 | +3.27(+0.79%) |
Mar 17, 2023 | 414.37 | 417.45 | 405.54 | 412.24 | 462,905 | -4.51(-1.08%) |
Mar 16, 2023 | 403.24 | 418.62 | 403.24 | 416.75 | 256,515 | +10.36(+2.55%) |
Mar 15, 2023 | 409.81 | 413.30 | 395.90 | 406.39 | 388,884 | -13.61(-3.24%) |
Mar 14, 2023 | 415.76 | 425.27 | 414.43 | 420.00 | 289,382 | +10.27(+2.51%) |
Mar 13, 2023 | 404.94 | 413.74 | 401.27 | 409.73 | 495,640 | -2.59(-0.63%) |
Mar 10, 2023 | 424.36 | 424.36 | 405.31 | 412.32 | 398,001 | -11.29(-2.67%) |
Mar 09, 2023 | 430.76 | 433.69 | 421.22 | 423.61 | 245,260 | -6.86(-1.59%) |
Mar 08, 2023 | 430.78 | 433.70 | 425.98 | 430.47 | 278,144 | -0.95(-0.22%) |
Mar 07, 2023 | 434.15 | 443.80 | 431.19 | 431.42 | 428,778 | -2.10(-0.48%) |
Mar 06, 2023 | 428.50 | 435.70 | 427.73 | 433.52 | 387,038 | +5.11(+1.19%) |
Mar 03, 2023 | 423.31 | 428.75 | 420.73 | 428.41 | 267,258 | +7.57(+1.80%) |
Mar 02, 2023 | 414.41 | 421.59 | 411.95 | 420.84 | 256,694 | +5.25(+1.26%) |