Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 413.90 | 414.85 | 411.89 | 413.23 | 4,544,178 | -2.56(-0.62%) |
May 30, 2023 | 417.64 | 418.16 | 414.40 | 415.79 | 3,287,130 | +0.08(+0.02%) |
May 26, 2023 | 411.01 | 416.38 | 410.93 | 415.71 | 5,614,297 | +5.39(+1.31%) |
May 25, 2023 | 410.40 | 411.79 | 408.09 | 410.32 | 3,539,935 | +3.59(+0.88%) |
May 24, 2023 | 408.12 | 408.46 | 405.58 | 406.74 | 3,687,535 | -3.07(-0.75%) |
May 23, 2023 | 412.74 | 413.67 | 409.37 | 409.81 | 3,269,136 | -4.53(-1.09%) |
May 22, 2023 | 414.29 | 416.02 | 413.01 | 414.34 | 3,122,716 | +0.12(+0.03%) |
May 19, 2023 | 415.78 | 416.34 | 413.01 | 414.23 | 3,931,312 | -0.60(-0.14%) |
May 18, 2023 | 410.64 | 415.29 | 410.34 | 414.83 | 3,132,753 | +3.98(+0.97%) |
May 17, 2023 | 408.08 | 411.50 | 406.33 | 410.85 | 3,175,649 | +4.93(+1.21%) |
May 16, 2023 | 407.58 | 408.49 | 405.92 | 405.92 | 3,484,617 | -2.73(-0.67%) |
May 15, 2023 | 407.99 | 409.09 | 405.96 | 408.65 | 1,962,953 | +1.35(+0.33%) |
May 12, 2023 | 409.13 | 409.23 | 404.80 | 407.30 | 2,315,816 | -0.53(-0.13%) |
May 11, 2023 | 407.62 | 408.09 | 405.66 | 407.83 | 2,547,430 | -0.61(-0.15%) |
May 10, 2023 | 409.56 | 410.19 | 404.60 | 408.44 | 3,233,026 | +1.71(+0.42%) |
May 09, 2023 | 406.82 | 407.76 | 406.38 | 406.73 | 2,606,460 | -1.66(-0.41%) |
May 08, 2023 | 408.65 | 408.93 | 406.99 | 408.39 | 2,999,982 | +0.22(+0.05%) |
May 05, 2023 | 404.61 | 409.39 | 404.36 | 408.18 | 3,037,769 | +7.33(+1.83%) |
May 04, 2023 | 402.61 | 402.98 | 399.55 | 400.85 | 4,257,337 | -2.82(-0.70%) |
May 03, 2023 | 407.07 | 409.50 | 403.51 | 403.66 | 3,802,117 | -2.93(-0.72%) |
May 02, 2023 | 410.38 | 410.48 | 403.54 | 406.59 | 4,673,757 | -4.60(-1.12%) |
May 01, 2023 | 411.12 | 413.22 | 410.93 | 411.19 | 2,855,419 | -0.30(-0.07%) |
Apr 28, 2023 | 407.16 | 411.56 | 407.12 | 411.49 | 3,929,170 | +3.38(+0.83%) |
Apr 27, 2023 | 402.71 | 408.36 | 402.51 | 408.11 | 4,218,521 | +7.94(+1.98%) |
Apr 26, 2023 | 402.43 | 403.54 | 399.55 | 400.17 | 5,722,429 | -1.63(-0.41%) |
Apr 25, 2023 | 406.25 | 406.79 | 401.76 | 401.80 | 3,741,274 | -6.48(-1.59%) |
Apr 24, 2023 | 407.63 | 408.72 | 406.29 | 408.28 | 3,449,764 | +0.51(+0.13%) |
Apr 21, 2023 | 407.87 | 408.33 | 405.91 | 407.77 | 3,434,773 | +0.23(+0.06%) |
Apr 20, 2023 | 406.86 | 409.36 | 405.98 | 407.55 | 3,328,167 | -2.30(-0.56%) |
Apr 19, 2023 | 407.90 | 410.71 | 407.86 | 409.84 | 2,980,897 | -0.03(-0.01%) |
Apr 18, 2023 | 411.27 | 411.35 | 408.47 | 409.87 | 2,692,306 | +0.24(+0.06%) |
Apr 17, 2023 | 408.02 | 409.70 | 406.78 | 409.63 | 2,519,894 | +1.51(+0.37%) |
Apr 14, 2023 | 408.51 | 410.73 | 405.76 | 408.13 | 3,599,927 | -1.00(-0.25%) |
Apr 13, 2023 | 404.96 | 409.48 | 404.43 | 409.13 | 3,623,610 | +5.26(+1.30%) |
Apr 12, 2023 | 407.56 | 407.82 | 403.18 | 403.87 | 4,014,321 | -1.52(-0.37%) |
Apr 11, 2023 | 405.93 | 406.87 | 404.62 | 405.39 | 3,706,593 | -0.01(-0.00%) |
Apr 10, 2023 | 402.33 | 405.42 | 401.73 | 405.40 | 2,819,591 | +0.46(+0.11%) |
Apr 06, 2023 | 402.53 | 405.19 | 401.42 | 404.94 | 3,020,119 | +1.53(+0.38%) |
Apr 05, 2023 | 403.68 | 404.41 | 401.62 | 403.41 | 3,754,083 | -0.96(-0.24%) |
Apr 04, 2023 | 407.31 | 407.57 | 402.95 | 404.36 | 3,548,715 | -2.08(-0.51%) |
Apr 03, 2023 | 404.64 | 407.05 | 404.14 | 406.44 | 4,521,010 | +1.44(+0.36%) |
Mar 31, 2023 | 400.47 | 405.36 | 400.34 | 405.00 | 4,302,175 | +5.60(+1.40%) |
Mar 30, 2023 | 399.84 | 400.10 | 397.52 | 399.40 | 4,126,581 | +2.21(+0.56%) |
Mar 29, 2023 | 395.72 | 397.41 | 394.53 | 397.19 | 4,433,789 | +5.66(+1.45%) |
Mar 28, 2023 | 391.60 | 392.32 | 389.56 | 391.53 | 2,454,423 | -0.73(-0.19%) |
Mar 27, 2023 | 394.02 | 394.70 | 391.42 | 392.25 | 4,577,526 | +0.68(+0.17%) |
Mar 24, 2023 | 387.72 | 391.65 | 385.31 | 391.57 | 4,940,889 | +2.57(+0.66%) |
Mar 23, 2023 | 391.02 | 395.09 | 386.28 | 389.00 | 4,814,071 | +0.98(+0.25%) |
Mar 22, 2023 | 394.54 | 398.20 | 387.94 | 388.02 | 4,862,036 | -6.61(-1.68%) |
Mar 21, 2023 | 393.06 | 395.21 | 391.47 | 394.63 | 8,821,992 | +5.06(+1.30%) |
Mar 20, 2023 | 386.70 | 389.99 | 385.95 | 389.57 | 4,691,011 | +3.83(+0.99%) |
Mar 17, 2023 | 389.11 | 390.19 | 384.46 | 385.74 | 6,612,441 | -4.63(-1.19%) |
Mar 16, 2023 | 381.32 | 390.73 | 380.72 | 390.38 | 6,669,206 | +6.60(+1.72%) |
Mar 15, 2023 | 380.27 | 383.81 | 378.17 | 383.77 | 7,982,145 | -2.37(-0.61%) |
Mar 14, 2023 | 384.91 | 387.80 | 381.48 | 386.15 | 6,118,873 | +6.39(+1.68%) |
Mar 13, 2023 | 376.26 | 384.64 | 375.15 | 379.76 | 5,686,442 | -0.79(-0.21%) |
Mar 10, 2023 | 385.43 | 387.49 | 378.82 | 380.55 | 6,881,227 | -5.43(-1.41%) |
Mar 09, 2023 | 394.04 | 395.71 | 384.91 | 385.98 | 3,625,016 | -7.28(-1.85%) |
Mar 08, 2023 | 392.74 | 394.00 | 390.92 | 393.26 | 3,486,814 | +0.69(+0.17%) |
Mar 07, 2023 | 398.67 | 398.90 | 391.94 | 392.57 | 3,600,861 | -6.29(-1.58%) |
Mar 06, 2023 | 399.37 | 401.65 | 398.30 | 398.86 | 5,865,117 | +0.45(+0.11%) |
Mar 03, 2023 | 394.00 | 398.67 | 393.34 | 398.41 | 3,228,270 | +6.29(+1.60%) |
Mar 02, 2023 | 387.05 | 392.96 | 386.76 | 392.12 | 3,060,873 | +3.06(+0.79%) |