Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 466.33 | 466.33 | 454.29 | 464.77 | 709,613 | -1.45(-0.31%) |
May 30, 2023 | 469.35 | 475.74 | 464.71 | 466.22 | 322,014 | -2.72(-0.58%) |
May 26, 2023 | 460.07 | 470.00 | 458.89 | 468.94 | 376,915 | +10.88(+2.38%) |
May 25, 2023 | 464.32 | 464.32 | 457.11 | 458.06 | 390,354 | -5.45(-1.18%) |
May 24, 2023 | 456.66 | 464.74 | 453.59 | 463.51 | 382,291 | +2.43(+0.53%) |
May 23, 2023 | 481.56 | 481.56 | 455.46 | 461.08 | 596,809 | -25.17(-5.18%) |
May 22, 2023 | 490.00 | 495.33 | 485.53 | 486.25 | 337,548 | -1.85(-0.38%) |
May 19, 2023 | 495.81 | 501.38 | 486.75 | 488.10 | 434,665 | -3.96(-0.80%) |
May 18, 2023 | 486.01 | 494.40 | 482.13 | 492.06 | 352,277 | +4.94(+1.01%) |
May 17, 2023 | 493.76 | 495.04 | 482.07 | 487.12 | 362,400 | -4.81(-0.98%) |
May 16, 2023 | 488.59 | 496.21 | 485.56 | 491.93 | 489,851 | +2.05(+0.42%) |
May 15, 2023 | 488.54 | 491.61 | 485.44 | 489.88 | 339,651 | +2.41(+0.49%) |
May 12, 2023 | 488.02 | 488.54 | 481.94 | 487.47 | 278,916 | +0.74(+0.15%) |
May 11, 2023 | 488.09 | 491.00 | 481.71 | 486.73 | 228,689 | +1.62(+0.33%) |
May 10, 2023 | 485.00 | 491.10 | 478.78 | 485.11 | 288,917 | +5.74(+1.20%) |
May 09, 2023 | 482.16 | 483.99 | 478.53 | 479.37 | 220,615 | -6.16(-1.27%) |
May 08, 2023 | 488.49 | 489.29 | 482.55 | 485.53 | 359,595 | -2.96(-0.61%) |
May 05, 2023 | 473.49 | 491.01 | 473.02 | 488.49 | 443,300 | +18.98(+4.04%) |
May 04, 2023 | 478.86 | 480.39 | 467.75 | 469.51 | 389,861 | -9.32(-1.95%) |
May 03, 2023 | 471.41 | 489.00 | 471.41 | 478.83 | 511,048 | +11.45(+2.45%) |
May 02, 2023 | 481.00 | 481.00 | 459.51 | 467.38 | 669,630 | -22.22(-4.54%) |
May 01, 2023 | 492.20 | 498.96 | 488.00 | 489.60 | 430,481 | -2.56(-0.52%) |
Apr 28, 2023 | 483.05 | 493.13 | 483.05 | 492.16 | 365,614 | +7.54(+1.56%) |
Apr 27, 2023 | 482.78 | 486.73 | 478.34 | 484.62 | 384,245 | +3.18(+0.66%) |
Apr 26, 2023 | 481.67 | 484.97 | 478.02 | 481.44 | 302,248 | -1.79(-0.37%) |
Apr 25, 2023 | 500.39 | 503.50 | 482.58 | 483.23 | 419,091 | -20.38(-4.05%) |
Apr 24, 2023 | 496.76 | 503.89 | 495.54 | 503.61 | 268,491 | +7.96(+1.61%) |
Apr 21, 2023 | 490.82 | 496.13 | 487.25 | 495.65 | 239,533 | +5.04(+1.03%) |
Apr 20, 2023 | 485.22 | 496.25 | 484.12 | 490.61 | 424,403 | +2.91(+0.60%) |
Apr 19, 2023 | 481.00 | 488.96 | 480.79 | 487.70 | 339,791 | +5.58(+1.16%) |
Apr 18, 2023 | 485.26 | 485.26 | 479.23 | 482.12 | 308,773 | +0.60(+0.12%) |
Apr 17, 2023 | 483.32 | 485.31 | 475.29 | 481.52 | 262,586 | -0.97(-0.20%) |
Apr 14, 2023 | 478.79 | 482.93 | 474.10 | 482.49 | 322,943 | +2.48(+0.52%) |
Apr 13, 2023 | 475.72 | 480.50 | 472.37 | 480.01 | 403,688 | +9.27(+1.97%) |
Apr 12, 2023 | 483.60 | 487.19 | 469.89 | 470.74 | 483,189 | -7.38(-1.54%) |
Apr 11, 2023 | 479.63 | 480.42 | 472.89 | 478.12 | 327,630 | +0.90(+0.19%) |
Apr 10, 2023 | 469.09 | 477.84 | 461.02 | 477.22 | 367,900 | +4.70(+0.99%) |
Apr 06, 2023 | 474.94 | 475.19 | 468.47 | 472.52 | 529,751 | -4.17(-0.87%) |
Apr 05, 2023 | 482.51 | 484.84 | 475.95 | 476.69 | 413,238 | -7.32(-1.51%) |
Apr 04, 2023 | 489.84 | 495.85 | 481.82 | 484.01 | 482,701 | -5.26(-1.08%) |
Apr 03, 2023 | 500.00 | 501.75 | 479.06 | 489.27 | 579,248 | -10.81(-2.16%) |
Mar 31, 2023 | 496.86 | 500.48 | 494.69 | 500.08 | 507,477 | +6.53(+1.32%) |
Mar 30, 2023 | 494.30 | 496.68 | 490.95 | 493.55 | 314,640 | +5.93(+1.22%) |
Mar 29, 2023 | 495.20 | 495.56 | 485.30 | 487.62 | 298,127 | -0.52(-0.11%) |
Mar 28, 2023 | 486.11 | 494.97 | 484.39 | 488.14 | 252,166 | -0.91(-0.19%) |
Mar 27, 2023 | 488.15 | 493.46 | 485.64 | 489.05 | 256,937 | +3.54(+0.73%) |
Mar 24, 2023 | 478.98 | 485.71 | 471.61 | 485.51 | 268,172 | +6.77(+1.41%) |
Mar 23, 2023 | 481.61 | 492.46 | 473.21 | 478.74 | 358,000 | +3.71(+0.78%) |
Mar 22, 2023 | 493.04 | 493.04 | 474.74 | 475.03 | 427,739 | -20.32(-4.10%) |
Mar 21, 2023 | 486.29 | 496.69 | 486.29 | 495.35 | 386,297 | +12.09(+2.50%) |
Mar 20, 2023 | 472.30 | 484.05 | 468.37 | 483.26 | 291,729 | +11.90(+2.52%) |
Mar 17, 2023 | 474.58 | 477.52 | 465.99 | 471.36 | 731,245 | -2.75(-0.58%) |
Mar 16, 2023 | 462.32 | 477.45 | 462.32 | 474.11 | 386,574 | +9.14(+1.97%) |
Mar 15, 2023 | 462.80 | 466.96 | 453.15 | 464.97 | 401,597 | -6.45(-1.37%) |
Mar 14, 2023 | 469.04 | 476.47 | 464.12 | 471.42 | 474,733 | +10.50(+2.28%) |
Mar 13, 2023 | 452.84 | 468.26 | 447.56 | 460.92 | 509,854 | +6.06(+1.33%) |
Mar 10, 2023 | 471.50 | 471.50 | 452.76 | 454.86 | 456,301 | -17.42(-3.69%) |
Mar 09, 2023 | 484.40 | 488.65 | 471.15 | 472.28 | 534,297 | -9.94(-2.06%) |
Mar 08, 2023 | 477.97 | 482.50 | 474.09 | 482.22 | 336,026 | +8.23(+1.74%) |
Mar 07, 2023 | 487.68 | 488.62 | 473.40 | 473.99 | 267,798 | -12.17(-2.50%) |
Mar 06, 2023 | 488.18 | 493.55 | 484.25 | 486.16 | 255,550 | -1.84(-0.38%) |
Mar 03, 2023 | 477.75 | 488.95 | 476.21 | 488.00 | 366,294 | +11.87(+2.49%) |
Mar 02, 2023 | 464.80 | 477.32 | 464.80 | 476.13 | 241,550 | +7.03(+1.50%) |