Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 646.39 | 647.35 | 641.38 | 643.14 | 578,707 | -4.99(-0.77%) |
May 30, 2023 | 658.21 | 658.43 | 646.40 | 648.13 | 312,052 | -10.08(-1.53%) |
May 26, 2023 | 654.49 | 659.89 | 649.13 | 658.21 | 202,453 | +4.58(+0.70%) |
May 25, 2023 | 654.06 | 654.99 | 648.56 | 653.63 | 288,918 | +3.00(+0.46%) |
May 24, 2023 | 655.41 | 655.41 | 647.69 | 650.63 | 253,209 | -3.03(-0.46%) |
May 23, 2023 | 660.54 | 662.82 | 653.39 | 653.66 | 272,247 | -11.55(-1.74%) |
May 22, 2023 | 675.39 | 677.78 | 663.38 | 665.22 | 269,154 | -10.38(-1.54%) |
May 19, 2023 | 677.56 | 680.28 | 671.46 | 675.60 | 262,487 | +2.47(+0.37%) |
May 18, 2023 | 667.46 | 674.02 | 663.90 | 673.13 | 150,382 | +7.95(+1.19%) |
May 17, 2023 | 662.29 | 667.18 | 657.89 | 665.19 | 180,320 | +6.95(+1.06%) |
May 16, 2023 | 660.73 | 663.93 | 653.92 | 658.24 | 233,686 | -6.07(-0.91%) |
May 15, 2023 | 675.94 | 676.09 | 662.93 | 664.32 | 266,115 | -14.10(-2.08%) |
May 12, 2023 | 680.09 | 685.07 | 671.49 | 678.42 | 178,418 | +0.25(+0.04%) |
May 11, 2023 | 671.29 | 678.29 | 668.12 | 678.17 | 282,794 | +2.88(+0.43%) |
May 10, 2023 | 684.65 | 684.65 | 666.37 | 675.28 | 182,376 | -3.02(-0.45%) |
May 09, 2023 | 670.88 | 677.49 | 670.88 | 678.31 | 194,588 | +6.23(+0.93%) |
May 08, 2023 | 668.86 | 672.88 | 665.08 | 672.07 | 181,880 | +2.68(+0.40%) |
May 05, 2023 | 663.91 | 672.03 | 663.60 | 669.39 | 238,879 | +9.78(+1.48%) |
May 04, 2023 | 673.65 | 673.65 | 654.78 | 659.61 | 251,072 | -15.92(-2.36%) |
May 03, 2023 | 684.58 | 689.16 | 673.15 | 675.53 | 368,227 | -5.14(-0.75%) |
May 02, 2023 | 684.81 | 687.40 | 672.92 | 680.67 | 224,759 | -7.07(-1.03%) |
May 01, 2023 | 689.73 | 695.55 | 687.11 | 687.73 | 270,442 | +0.39(+0.06%) |
Apr 28, 2023 | 690.43 | 690.43 | 681.36 | 687.35 | 454,297 | -0.78(-0.11%) |
Apr 27, 2023 | 671.67 | 688.36 | 664.35 | 688.13 | 542,326 | +36.11(+5.54%) |
Apr 26, 2023 | 658.22 | 661.67 | 652.01 | 652.02 | 349,697 | -11.87(-1.79%) |
Apr 25, 2023 | 666.74 | 669.98 | 661.07 | 663.89 | 211,020 | -3.45(-0.52%) |
Apr 24, 2023 | 664.20 | 670.31 | 663.84 | 667.34 | 206,357 | +5.15(+0.78%) |
Apr 21, 2023 | 661.08 | 662.69 | 656.29 | 662.19 | 194,635 | +2.90(+0.44%) |
Apr 20, 2023 | 655.17 | 663.93 | 652.03 | 659.28 | 182,366 | +1.72(+0.26%) |
Apr 19, 2023 | 656.21 | 659.97 | 650.45 | 657.56 | 179,729 | -0.90(-0.14%) |
Apr 18, 2023 | 656.73 | 658.48 | 648.95 | 658.46 | 291,348 | +5.46(+0.84%) |
Apr 17, 2023 | 646.26 | 653.38 | 644.77 | 653.01 | 231,082 | +9.59(+1.49%) |
Apr 14, 2023 | 638.02 | 652.02 | 638.02 | 643.41 | 284,835 | +4.37(+0.68%) |
Apr 13, 2023 | 640.21 | 643.56 | 618.57 | 639.04 | 423,293 | -8.59(-1.33%) |
Apr 12, 2023 | 646.65 | 656.02 | 643.03 | 647.63 | 276,152 | +6.90(+1.08%) |
Apr 11, 2023 | 644.57 | 648.23 | 639.53 | 640.73 | 249,467 | -3.02(-0.47%) |
Apr 10, 2023 | 633.72 | 645.88 | 632.03 | 643.76 | 230,706 | +9.68(+1.53%) |
Apr 06, 2023 | 634.41 | 640.90 | 629.88 | 634.07 | 322,433 | -4.54(-0.71%) |
Apr 05, 2023 | 642.88 | 645.45 | 624.78 | 638.61 | 466,474 | -10.31(-1.59%) |
Apr 04, 2023 | 673.91 | 678.58 | 645.08 | 648.92 | 337,749 | -26.18(-3.88%) |
Apr 03, 2023 | 677.06 | 679.08 | 669.29 | 675.09 | 285,997 | -5.57(-0.82%) |
Mar 31, 2023 | 665.34 | 681.59 | 664.86 | 680.67 | 308,824 | +19.31(+2.92%) |
Mar 30, 2023 | 669.63 | 670.45 | 659.99 | 661.36 | 205,426 | -5.70(-0.85%) |
Mar 29, 2023 | 673.73 | 673.73 | 663.33 | 667.06 | 224,638 | -0.79(-0.12%) |
Mar 28, 2023 | 663.17 | 669.27 | 658.53 | 667.85 | 151,794 | +4.13(+0.62%) |
Mar 27, 2023 | 660.65 | 665.21 | 657.25 | 663.72 | 181,793 | +7.97(+1.21%) |
Mar 24, 2023 | 653.86 | 660.92 | 642.77 | 655.75 | 273,541 | -1.76(-0.27%) |
Mar 23, 2023 | 660.51 | 667.61 | 651.43 | 657.51 | 238,107 | -3.19(-0.48%) |
Mar 22, 2023 | 669.11 | 678.57 | 660.21 | 660.71 | 226,535 | -12.07(-1.79%) |
Mar 21, 2023 | 673.63 | 675.04 | 666.05 | 672.77 | 389,597 | +6.85(+1.03%) |
Mar 20, 2023 | 659.46 | 668.48 | 659.46 | 665.92 | 321,652 | +10.27(+1.57%) |
Mar 17, 2023 | 672.38 | 673.24 | 654.17 | 655.65 | 523,513 | -17.62(-2.62%) |
Mar 16, 2023 | 655.25 | 675.75 | 655.25 | 673.27 | 339,031 | +13.43(+2.04%) |
Mar 15, 2023 | 666.76 | 668.92 | 648.41 | 659.85 | 475,527 | -18.17(-2.68%) |
Mar 14, 2023 | 675.25 | 682.81 | 668.82 | 678.02 | 300,624 | +11.14(+1.67%) |
Mar 13, 2023 | 665.87 | 677.63 | 660.57 | 666.88 | 288,650 | -2.98(-0.45%) |
Mar 10, 2023 | 685.93 | 685.93 | 666.06 | 669.87 | 241,428 | -14.95(-2.18%) |
Mar 09, 2023 | 694.75 | 696.56 | 682.18 | 684.82 | 194,350 | -7.30(-1.06%) |
Mar 08, 2023 | 685.22 | 694.01 | 685.22 | 692.12 | 223,748 | +5.66(+0.82%) |
Mar 07, 2023 | 690.40 | 698.53 | 685.39 | 686.46 | 233,464 | -4.92(-0.71%) |
Mar 06, 2023 | 688.33 | 700.83 | 688.33 | 691.38 | 345,009 | +2.04(+0.30%) |
Mar 03, 2023 | 682.42 | 689.66 | 678.47 | 689.34 | 350,870 | +12.93(+1.91%) |
Mar 02, 2023 | 663.56 | 678.76 | 662.31 | 676.41 | 222,529 | +13.33(+2.01%) |