Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 432.41 | 435.92 | 429.26 | 430.12 | 1,519,563 | -2.64(-0.61%) |
May 30, 2023 | 429.53 | 435.68 | 427.00 | 432.76 | 886,924 | -0.16(-0.04%) |
May 26, 2023 | 427.28 | 436.06 | 427.28 | 432.91 | 875,827 | +6.60(+1.55%) |
May 25, 2023 | 431.06 | 432.65 | 421.98 | 426.32 | 925,953 | -7.80(-1.80%) |
May 24, 2023 | 435.68 | 438.94 | 434.06 | 434.12 | 675,852 | -1.56(-0.36%) |
May 23, 2023 | 433.85 | 438.47 | 432.95 | 435.68 | 588,252 | -0.04(-0.01%) |
May 22, 2023 | 434.75 | 437.79 | 431.16 | 435.72 | 517,322 | -0.24(-0.05%) |
May 19, 2023 | 437.97 | 438.89 | 433.48 | 435.95 | 471,614 | -0.28(-0.07%) |
May 18, 2023 | 438.67 | 439.50 | 430.49 | 436.24 | 527,355 | -3.68(-0.84%) |
May 17, 2023 | 431.71 | 440.96 | 430.32 | 439.92 | 771,193 | +11.52(+2.69%) |
May 16, 2023 | 432.69 | 433.04 | 428.22 | 428.40 | 456,461 | -3.68(-0.85%) |
May 15, 2023 | 431.47 | 432.78 | 428.76 | 432.08 | 499,312 | +0.60(+0.14%) |
May 12, 2023 | 429.84 | 434.48 | 427.56 | 431.48 | 762,145 | +2.86(+0.67%) |
May 11, 2023 | 431.62 | 433.00 | 425.99 | 428.62 | 710,795 | -7.06(-1.62%) |
May 10, 2023 | 435.75 | 437.62 | 431.42 | 435.68 | 569,050 | +0.71(+0.16%) |
May 09, 2023 | 435.65 | 437.70 | 433.55 | 434.97 | 470,029 | +0.07(+0.02%) |
May 08, 2023 | 440.89 | 443.47 | 434.54 | 434.90 | 425,050 | -4.50(-1.02%) |
May 05, 2023 | 436.10 | 441.01 | 434.60 | 439.40 | 482,761 | +4.50(+1.04%) |
May 04, 2023 | 435.92 | 437.89 | 427.98 | 434.89 | 656,576 | -1.45(-0.33%) |
May 03, 2023 | 440.10 | 444.77 | 436.21 | 436.35 | 528,936 | -5.02(-1.14%) |
May 02, 2023 | 453.18 | 453.19 | 441.14 | 441.36 | 783,355 | -13.68(-3.01%) |
May 01, 2023 | 454.28 | 458.30 | 451.96 | 455.04 | 640,932 | +1.43(+0.31%) |
Apr 28, 2023 | 452.73 | 453.91 | 447.97 | 453.62 | 720,762 | +3.53(+0.78%) |
Apr 27, 2023 | 444.97 | 452.05 | 435.65 | 450.08 | 1,394,128 | +8.45(+1.91%) |
Apr 26, 2023 | 455.01 | 456.62 | 441.62 | 441.64 | 1,458,603 | -16.11(-3.52%) |
Apr 25, 2023 | 462.31 | 462.31 | 456.71 | 457.75 | 703,080 | -5.36(-1.16%) |
Apr 24, 2023 | 463.34 | 464.79 | 458.76 | 463.11 | 603,609 | -1.05(-0.23%) |
Apr 21, 2023 | 467.83 | 467.83 | 461.05 | 464.16 | 1,545,098 | -2.15(-0.46%) |
Apr 20, 2023 | 470.46 | 470.46 | 464.24 | 466.31 | 520,311 | -2.84(-0.61%) |
Apr 19, 2023 | 472.49 | 474.78 | 468.30 | 469.15 | 490,754 | -2.36(-0.50%) |
Apr 18, 2023 | 467.85 | 475.38 | 467.85 | 471.51 | 768,846 | +4.60(+0.99%) |
Apr 17, 2023 | 465.14 | 469.75 | 463.56 | 466.91 | 608,512 | +2.18(+0.47%) |
Apr 14, 2023 | 462.74 | 465.24 | 460.99 | 464.73 | 510,408 | -1.56(-0.34%) |
Apr 13, 2023 | 464.17 | 468.17 | 461.88 | 466.29 | 549,115 | +1.37(+0.29%) |
Apr 12, 2023 | 459.67 | 466.85 | 458.30 | 464.93 | 584,634 | +4.43(+0.96%) |
Apr 11, 2023 | 468.22 | 468.22 | 459.77 | 460.50 | 668,074 | -8.13(-1.74%) |
Apr 10, 2023 | 463.16 | 470.24 | 463.16 | 468.63 | 605,004 | +6.05(+1.31%) |
Apr 06, 2023 | 466.80 | 468.36 | 460.52 | 462.58 | 585,580 | -0.51(-0.11%) |
Apr 05, 2023 | 459.47 | 465.74 | 459.47 | 463.10 | 718,959 | +2.76(+0.60%) |
Apr 04, 2023 | 460.95 | 464.11 | 457.28 | 460.33 | 503,630 | -1.07(-0.23%) |
Apr 03, 2023 | 455.61 | 463.73 | 454.97 | 461.40 | 587,307 | +7.35(+1.62%) |
Mar 31, 2023 | 455.30 | 455.63 | 451.83 | 454.06 | 651,422 | +0.73(+0.16%) |
Mar 30, 2023 | 452.82 | 455.24 | 450.89 | 453.33 | 550,654 | -0.58(-0.13%) |
Mar 29, 2023 | 451.76 | 454.90 | 449.90 | 453.91 | 594,080 | +2.53(+0.56%) |
Mar 28, 2023 | 450.70 | 453.84 | 450.00 | 451.38 | 521,380 | +0.74(+0.16%) |
Mar 27, 2023 | 451.47 | 452.17 | 447.63 | 450.65 | 637,153 | +2.95(+0.66%) |
Mar 24, 2023 | 437.69 | 448.63 | 435.65 | 447.69 | 1,023,382 | +10.63(+2.43%) |
Mar 23, 2023 | 436.64 | 438.66 | 433.40 | 437.06 | 1,142,857 | +0.83(+0.19%) |
Mar 22, 2023 | 442.75 | 444.89 | 435.73 | 436.24 | 761,346 | -6.27(-1.42%) |
Mar 21, 2023 | 446.26 | 447.12 | 439.65 | 442.51 | 691,602 | +0.71(+0.16%) |
Mar 20, 2023 | 437.88 | 444.80 | 437.62 | 441.81 | 673,501 | +5.57(+1.28%) |
Mar 17, 2023 | 442.35 | 442.69 | 433.98 | 436.24 | 1,626,292 | -6.44(-1.46%) |
Mar 16, 2023 | 441.66 | 448.40 | 440.57 | 442.68 | 1,098,828 | +1.23(+0.28%) |
Mar 15, 2023 | 441.52 | 448.81 | 432.57 | 441.45 | 1,545,148 | -4.68(-1.05%) |
Mar 14, 2023 | 450.30 | 452.35 | 441.77 | 446.13 | 1,813,065 | -4.01(-0.89%) |
Mar 13, 2023 | 447.14 | 455.19 | 446.19 | 450.14 | 1,258,118 | -2.01(-0.44%) |
Mar 10, 2023 | 450.92 | 455.50 | 449.60 | 452.15 | 785,324 | +0.73(+0.16%) |
Mar 09, 2023 | 461.84 | 461.84 | 450.60 | 451.42 | 848,969 | -6.11(-1.33%) |
Mar 08, 2023 | 464.17 | 467.74 | 453.27 | 457.53 | 1,118,021 | -6.83(-1.47%) |
Mar 07, 2023 | 463.05 | 468.07 | 462.87 | 464.36 | 938,775 | +1.95(+0.42%) |
Mar 06, 2023 | 458.88 | 466.53 | 458.23 | 462.42 | 774,058 | +2.79(+0.61%) |
Mar 03, 2023 | 462.38 | 462.89 | 456.81 | 459.62 | 739,134 | -0.88(-0.19%) |
Mar 02, 2023 | 452.69 | 461.10 | 452.69 | 460.50 | 558,261 | +5.62(+1.24%) |