Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 477.21 | 483.77 | 472.73 | 472.95 | 1,800,407 | -12.46(-2.57%) |
May 30, 2023 | 497.06 | 499.06 | 483.44 | 485.41 | 2,641,514 | -0.41(-0.08%) |
May 26, 2023 | 462.97 | 488.32 | 462.81 | 485.82 | 2,691,485 | +29.80(+6.54%) |
May 25, 2023 | 447.19 | 457.77 | 442.34 | 456.01 | 4,358,086 | +28.47(+6.66%) |
May 24, 2023 | 426.57 | 429.33 | 423.02 | 427.54 | 1,453,835 | -7.79(-1.79%) |
May 23, 2023 | 437.82 | 440.71 | 434.37 | 435.33 | 521,824 | -5.45(-1.24%) |
May 22, 2023 | 435.30 | 441.94 | 435.11 | 440.78 | 772,424 | +1.52(+0.35%) |
May 19, 2023 | 440.24 | 441.24 | 436.53 | 439.26 | 966,834 | -2.27(-0.51%) |
May 18, 2023 | 429.91 | 442.60 | 429.59 | 441.53 | 1,151,868 | +13.52(+3.16%) |
May 17, 2023 | 421.51 | 429.65 | 418.87 | 428.01 | 666,664 | +10.32(+2.47%) |
May 16, 2023 | 417.11 | 422.44 | 417.11 | 417.69 | 687,875 | -0.78(-0.19%) |
May 15, 2023 | 408.57 | 418.55 | 407.37 | 418.47 | 604,459 | +11.06(+2.72%) |
May 12, 2023 | 409.25 | 410.94 | 403.57 | 407.41 | 464,852 | -0.38(-0.09%) |
May 11, 2023 | 410.60 | 411.48 | 403.92 | 407.79 | 623,098 | -2.69(-0.66%) |
May 10, 2023 | 410.90 | 413.38 | 406.51 | 410.48 | 929,536 | +4.14(+1.02%) |
May 09, 2023 | 407.50 | 408.05 | 404.68 | 406.34 | 788,995 | -7.03(-1.70%) |
May 08, 2023 | 411.18 | 413.66 | 407.77 | 413.37 | 458,717 | +1.74(+0.42%) |
May 05, 2023 | 403.17 | 413.36 | 401.14 | 411.64 | 544,111 | +8.96(+2.22%) |
May 04, 2023 | 401.75 | 406.14 | 399.07 | 402.68 | 704,219 | -2.27(-0.56%) |
May 03, 2023 | 407.35 | 412.26 | 404.65 | 404.95 | 848,247 | -4.70(-1.15%) |
May 02, 2023 | 412.76 | 415.11 | 405.65 | 409.65 | 710,730 | -2.95(-0.71%) |
May 01, 2023 | 410.54 | 413.80 | 409.46 | 412.60 | 606,090 | +3.70(+0.91%) |
Apr 28, 2023 | 403.52 | 409.00 | 401.74 | 408.90 | 792,604 | +7.24(+1.80%) |
Apr 27, 2023 | 399.45 | 402.16 | 391.49 | 401.66 | 1,047,172 | +1.69(+0.42%) |
Apr 26, 2023 | 401.98 | 404.07 | 397.93 | 399.97 | 644,706 | +2.12(+0.53%) |
Apr 25, 2023 | 409.22 | 409.26 | 397.59 | 397.85 | 833,446 | -13.83(-3.36%) |
Apr 24, 2023 | 412.79 | 415.14 | 408.90 | 411.68 | 696,172 | -1.86(-0.45%) |
Apr 21, 2023 | 415.15 | 415.15 | 409.89 | 413.53 | 724,924 | -3.06(-0.73%) |
Apr 20, 2023 | 412.80 | 422.84 | 412.38 | 416.59 | 802,113 | -0.39(-0.09%) |
Apr 19, 2023 | 415.99 | 417.97 | 414.42 | 416.97 | 424,217 | -4.61(-1.09%) |
Apr 18, 2023 | 423.05 | 426.70 | 418.39 | 421.59 | 929,057 | +1.82(+0.43%) |
Apr 17, 2023 | 415.26 | 420.04 | 414.01 | 419.77 | 741,236 | +0.00(+0.00%) |
Apr 14, 2023 | 420.03 | 425.11 | 415.20 | 419.77 | 659,728 | -0.66(-0.16%) |
Apr 13, 2023 | 417.94 | 422.89 | 414.59 | 420.43 | 1,012,459 | +3.43(+0.82%) |
Apr 12, 2023 | 428.97 | 429.10 | 416.59 | 416.99 | 873,119 | -7.77(-1.83%) |
Apr 11, 2023 | 429.37 | 429.66 | 423.95 | 424.76 | 612,138 | -2.24(-0.53%) |
Apr 10, 2023 | 415.98 | 427.30 | 415.32 | 427.00 | 647,176 | +7.41(+1.77%) |
Apr 06, 2023 | 417.92 | 422.69 | 414.68 | 419.59 | 636,589 | -2.17(-0.51%) |
Apr 05, 2023 | 424.62 | 424.98 | 417.31 | 421.77 | 1,122,775 | -7.44(-1.73%) |
Apr 04, 2023 | 438.16 | 438.29 | 426.81 | 429.21 | 780,976 | -8.16(-1.86%) |
Apr 03, 2023 | 438.59 | 440.26 | 431.96 | 437.36 | 630,578 | -3.81(-0.86%) |
Mar 31, 2023 | 435.12 | 441.84 | 434.42 | 441.17 | 722,715 | +2.72(+0.62%) |
Mar 30, 2023 | 436.82 | 441.32 | 435.35 | 438.45 | 874,251 | +7.10(+1.65%) |
Mar 29, 2023 | 424.89 | 434.36 | 424.10 | 431.35 | 1,054,937 | +13.43(+3.21%) |
Mar 28, 2023 | 420.10 | 420.45 | 411.55 | 417.92 | 919,752 | -3.16(-0.75%) |
Mar 27, 2023 | 427.61 | 428.92 | 419.59 | 421.07 | 606,849 | -5.00(-1.17%) |
Mar 24, 2023 | 430.08 | 431.25 | 421.76 | 426.07 | 1,049,296 | -7.52(-1.73%) |
Mar 23, 2023 | 429.43 | 439.41 | 426.02 | 433.59 | 1,357,083 | +11.50(+2.72%) |
Mar 22, 2023 | 426.34 | 437.67 | 421.98 | 422.09 | 1,115,098 | -4.24(-0.99%) |
Mar 21, 2023 | 428.95 | 433.46 | 420.00 | 426.33 | 975,986 | +0.84(+0.20%) |
Mar 20, 2023 | 421.85 | 426.85 | 418.37 | 425.49 | 725,660 | +4.45(+1.06%) |
Mar 17, 2023 | 424.47 | 427.75 | 418.74 | 421.03 | 952,674 | -2.62(-0.62%) |
Mar 16, 2023 | 405.95 | 424.58 | 404.18 | 423.65 | 1,293,116 | +15.92(+3.91%) |
Mar 15, 2023 | 406.64 | 408.66 | 399.11 | 407.73 | 1,187,825 | -4.81(-1.17%) |
Mar 14, 2023 | 407.81 | 415.10 | 405.87 | 412.54 | 922,906 | +11.72(+2.92%) |
Mar 13, 2023 | 396.52 | 405.75 | 392.37 | 400.82 | 1,182,182 | +0.12(+0.03%) |
Mar 10, 2023 | 410.80 | 411.86 | 398.81 | 400.70 | 1,118,521 | -7.90(-1.93%) |
Mar 09, 2023 | 416.35 | 422.80 | 407.97 | 408.60 | 1,309,589 | -8.28(-1.99%) |
Mar 08, 2023 | 407.72 | 417.34 | 407.72 | 416.89 | 703,516 | +10.80(+2.66%) |
Mar 07, 2023 | 410.85 | 412.58 | 404.46 | 406.09 | 639,430 | -4.32(-1.05%) |
Mar 06, 2023 | 416.40 | 419.98 | 409.43 | 410.41 | 733,032 | -4.83(-1.16%) |
Mar 03, 2023 | 408.85 | 415.70 | 405.77 | 415.24 | 811,535 | +6.30(+1.54%) |
Mar 02, 2023 | 399.38 | 410.89 | 396.28 | 408.94 | 1,046,966 | +3.25(+0.80%) |