Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 474.07 | 475.09 | 466.43 | 470.26 | 0 | -5.77(-1.21%) |
May 30, 2023 | 475.38 | 477.83 | 473.97 | 476.03 | 0 | +2.03(+0.43%) |
May 26, 2023 | 474.00 | 0 | +0.10(+0.02%) | |||
May 25, 2023 | 473.71 | 476.29 | 470.78 | 473.90 | 0 | +3.11(+0.66%) |
May 24, 2023 | 472.64 | 475.21 | 469.87 | 470.79 | 0 | -0.55(-0.12%) |
May 23, 2023 | 476.24 | 476.75 | 470.43 | 471.34 | 0 | -9.17(-1.91%) |
May 22, 2023 | 487.76 | 490.86 | 480.23 | 480.51 | 0 | -7.72(-1.58%) |
May 19, 2023 | 497.19 | 497.25 | 485.62 | 488.23 | 0 | -7.03(-1.42%) |
May 18, 2023 | 488.95 | 496.11 | 486.98 | 495.26 | 0 | +5.79(+1.18%) |
May 17, 2023 | 485.96 | 490.44 | 483.59 | 489.47 | 0 | +5.17(+1.07%) |
May 16, 2023 | 481.04 | 485.71 | 477.51 | 484.30 | 0 | -0.62(-0.13%) |
May 15, 2023 | 482.49 | 486.07 | 480.00 | 484.92 | 0 | +2.81(+0.58%) |
May 12, 2023 | 484.28 | 486.50 | 477.37 | 482.11 | 0 | -1.31(-0.27%) |
May 11, 2023 | 482.17 | 484.31 | 480.94 | 483.42 | 0 | +0.32(+0.07%) |
May 10, 2023 | 486.22 | 486.51 | 477.83 | 483.10 | 0 | +0.97(+0.20%) |
May 09, 2023 | 480.64 | 484.78 | 480.17 | 482.13 | 0 | -0.07(-0.01%) |
May 08, 2023 | 478.95 | 482.95 | 477.94 | 482.20 | 0 | +1.96(+0.41%) |
May 05, 2023 | 477.44 | 481.24 | 475.25 | 480.24 | 0 | +6.95(+1.47%) |
May 04, 2023 | 476.59 | 481.13 | 472.92 | 473.29 | 0 | -4.39(-0.92%) |
May 03, 2023 | 476.37 | 484.75 | 476.22 | 477.68 | 0 | +3.42(+0.72%) |
May 02, 2023 | 474.89 | 475.43 | 466.12 | 474.26 | 0 | -1.47(-0.31%) |
May 01, 2023 | 477.83 | 480.86 | 474.75 | 475.73 | 0 | -3.00(-0.63%) |
Apr 28, 2023 | 472.67 | 479.53 | 472.15 | 478.73 | 0 | +6.65(+1.41%) |
Apr 27, 2023 | 461.18 | 472.20 | 460.71 | 472.08 | 0 | +14.31(+3.13%) |
Apr 26, 2023 | 461.60 | 466.81 | 456.59 | 457.77 | 0 | -6.41(-1.38%) |
Apr 25, 2023 | 467.78 | 469.40 | 464.18 | 464.18 | 0 | -4.24(-0.91%) |
Apr 24, 2023 | 464.37 | 468.58 | 463.65 | 468.42 | 0 | +2.92(+0.63%) |
Apr 21, 2023 | 468.43 | 469.62 | 463.04 | 465.50 | 0 | -2.50(-0.53%) |
Apr 20, 2023 | 465.84 | 473.89 | 465.32 | 468.00 | 0 | +7.43(+1.61%) |
Apr 19, 2023 | 457.81 | 461.37 | 455.76 | 460.57 | 0 | +1.02(+0.22%) |
Apr 18, 2023 | 454.51 | 459.90 | 454.34 | 459.55 | 0 | +7.91(+1.75%) |
Apr 17, 2023 | 446.14 | 451.70 | 445.98 | 451.64 | 0 | +4.76(+1.07%) |
Apr 14, 2023 | 444.85 | 448.67 | 443.59 | 446.88 | 0 | +1.42(+0.32%) |
Apr 13, 2023 | 446.74 | 448.70 | 441.38 | 445.46 | 0 | +0.21(+0.05%) |
Apr 12, 2023 | 450.73 | 451.05 | 444.51 | 445.25 | 0 | -0.73(-0.16%) |
Apr 11, 2023 | 438.80 | 448.01 | 438.68 | 445.98 | 0 | +10.94(+2.51%) |
Apr 10, 2023 | 429.66 | 436.65 | 429.66 | 435.04 | 0 | +3.83(+0.89%) |
Apr 06, 2023 | 431.21 | 0 | -4.35(-1.00%) | |||
Apr 05, 2023 | 436.47 | 438.39 | 433.29 | 435.56 | 0 | -2.80(-0.64%) |
Apr 04, 2023 | 446.22 | 446.63 | 435.58 | 438.36 | 0 | -8.17(-1.83%) |
Apr 03, 2023 | 445.29 | 447.46 | 443.30 | 446.53 | 0 | +1.53(+0.34%) |
Mar 31, 2023 | 436.27 | 445.22 | 436.27 | 445.00 | 0 | +10.28(+2.36%) |
Mar 30, 2023 | 437.53 | 438.23 | 433.81 | 434.72 | 0 | -0.65(-0.15%) |
Mar 29, 2023 | 436.58 | 436.69 | 431.81 | 435.37 | 0 | +3.25(+0.75%) |
Mar 28, 2023 | 431.18 | 435.32 | 430.01 | 432.12 | 0 | +1.21(+0.28%) |
Mar 27, 2023 | 436.27 | 436.54 | 430.20 | 430.91 | 0 | -2.64(-0.61%) |
Mar 24, 2023 | 428.60 | 434.76 | 423.39 | 433.55 | 0 | +2.47(+0.57%) |
Mar 23, 2023 | 433.81 | 439.67 | 428.23 | 431.08 | 0 | +1.77(+0.41%) |
Mar 22, 2023 | 434.93 | 439.77 | 429.20 | 429.31 | 0 | -6.62(-1.52%) |
Mar 21, 2023 | 436.46 | 438.98 | 433.71 | 435.93 | 0 | +4.44(+1.03%) |
Mar 20, 2023 | 431.06 | 435.21 | 429.10 | 431.49 | 0 | +2.33(+0.54%) |
Mar 17, 2023 | 435.00 | 435.04 | 427.90 | 429.16 | 0 | -7.15(-1.64%) |
Mar 16, 2023 | 425.52 | 438.32 | 422.81 | 436.31 | 0 | +8.89(+2.08%) |
Mar 15, 2023 | 428.74 | 434.30 | 421.19 | 427.42 | 0 | -6.40(-1.48%) |
Mar 14, 2023 | 435.65 | 439.41 | 429.57 | 433.82 | 0 | +5.65(+1.32%) |
Mar 13, 2023 | 421.43 | 432.95 | 421.25 | 428.17 | 0 | +0.21(+0.05%) |
Mar 10, 2023 | 438.02 | 439.32 | 423.11 | 427.96 | 0 | -8.95(-2.05%) |
Mar 09, 2023 | 443.27 | 447.42 | 436.76 | 436.91 | 0 | -5.51(-1.25%) |
Mar 08, 2023 | 438.29 | 442.62 | 436.19 | 442.42 | 0 | +6.16(+1.41%) |
Mar 07, 2023 | 442.38 | 443.37 | 436.17 | 436.26 | 0 | -4.86(-1.10%) |
Mar 06, 2023 | 446.18 | 449.01 | 440.15 | 441.12 | 0 | -5.82(-1.30%) |
Mar 03, 2023 | 444.38 | 448.29 | 440.55 | 446.94 | 0 | +7.21(+1.64%) |
Mar 02, 2023 | 433.66 | 440.83 | 432.58 | 439.73 | 0 | +1.44(+0.33%) |