Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 630.18 | 630.82 | 617.00 | 630.09 | 407 | -1.51(-0.24%) |
May 30, 2023 | 629.22 | 636.53 | 619.00 | 631.60 | 48 | +5.19(+0.83%) |
May 26, 2023 | 634.70 | 634.79 | 626.15 | 626.41 | 100 | -2.29(-0.36%) |
May 25, 2023 | 622.00 | 629.20 | 618.30 | 628.70 | 979 | -1.93(-0.31%) |
May 24, 2023 | 634.88 | 634.88 | 615.80 | 630.63 | 82 | -7.67(-1.20%) |
May 23, 2023 | 649.20 | 649.20 | 638.30 | 638.30 | 71 | +2.70(+0.42%) |
May 22, 2023 | 637.83 | 648.50 | 635.60 | 635.60 | 149 | -10.90(-1.69%) |
May 19, 2023 | 640.00 | 648.82 | 639.39 | 646.50 | 1,369 | +1.88(+0.29%) |
May 18, 2023 | 601.61 | 644.62 | 596.23 | 644.62 | 155 | +8.62(+1.36%) |
May 17, 2023 | 623.84 | 636.00 | 623.00 | 636.00 | 127 | -8.30(-1.29%) |
May 16, 2023 | 649.20 | 655.22 | 644.30 | 644.30 | 341 | -6.75(-1.04%) |
May 15, 2023 | 655.47 | 659.00 | 651.04 | 651.04 | 63 | +5.25(+0.81%) |
May 12, 2023 | 643.90 | 645.80 | 634.40 | 645.80 | 100 | -0.20(-0.03%) |
May 11, 2023 | 649.60 | 649.60 | 637.08 | 646.00 | 67 | +16.60(+2.64%) |
May 10, 2023 | 631.76 | 640.60 | 629.40 | 629.40 | 56 | +2.10(+0.33%) |
May 09, 2023 | 624.00 | 637.70 | 624.00 | 627.30 | 41 | -30.80(-4.68%) |
May 08, 2023 | 656.80 | 658.10 | 641.00 | 658.10 | 370 | +3.30(+0.50%) |
May 05, 2023 | 652.05 | 654.80 | 643.49 | 654.80 | 259 | +4.70(+0.72%) |
May 04, 2023 | 646.90 | 660.70 | 646.90 | 650.10 | 134 | -7.90(-1.20%) |
May 03, 2023 | 648.53 | 661.08 | 557.50 | 658.00 | 979 | +54.78(+9.08%) |
May 02, 2023 | 604.12 | 629.03 | 603.22 | 603.22 | 128 | -20.03(-3.21%) |
May 01, 2023 | 626.95 | 626.95 | 618.95 | 623.25 | 128 | +5.30(+0.86%) |
Apr 28, 2023 | 620.30 | 626.95 | 614.84 | 617.95 | 100 | -1.41(-0.23%) |
Apr 27, 2023 | 609.70 | 619.36 | 609.50 | 619.36 | 125 | +12.06(+1.99%) |
Apr 26, 2023 | 616.77 | 623.73 | 607.30 | 607.30 | 74 | -12.70(-2.05%) |
Apr 25, 2023 | 628.30 | 631.25 | 620.00 | 620.00 | 149 | -35.70(-5.44%) |
Apr 24, 2023 | 655.01 | 655.70 | 643.00 | 655.70 | 87 | +8.11(+1.25%) |
Apr 21, 2023 | 641.82 | 648.60 | 635.76 | 647.59 | 252 | +13.59(+2.14%) |
Apr 20, 2023 | 649.17 | 649.17 | 616.95 | 634.00 | 435 | -16.00(-2.46%) |
Apr 19, 2023 | 657.62 | 657.68 | 629.52 | 650.00 | 163 | +0.70(+0.11%) |
Apr 18, 2023 | 648.98 | 657.30 | 648.98 | 649.30 | 60 | +3.53(+0.55%) |
Apr 17, 2023 | 666.33 | 673.62 | 642.30 | 645.77 | 316 | -10.23(-1.56%) |
Apr 14, 2023 | 644.67 | 673.49 | 641.85 | 656.00 | 445 | +6.50(+1.00%) |
Apr 13, 2023 | 650.00 | 670.10 | 646.00 | 649.50 | 663 | +13.10(+2.06%) |
Apr 12, 2023 | 638.00 | 649.70 | 635.00 | 636.40 | 755 | +6.40(+1.02%) |
Apr 11, 2023 | 640.15 | 640.15 | 624.00 | 630.00 | 801 | +1.75(+0.28%) |
Apr 10, 2023 | 644.27 | 644.28 | 592.69 | 628.25 | 192 | +10.75(+1.74%) |
Apr 06, 2023 | 620.00 | 637.54 | 616.61 | 617.50 | 100 | +5.72(+0.93%) |
Apr 05, 2023 | 611.40 | 618.78 | 610.68 | 611.79 | 617 | +11.29(+1.88%) |
Apr 04, 2023 | 599.91 | 603.61 | 595.77 | 600.50 | 516 | +0.82(+0.14%) |
Apr 03, 2023 | 593.00 | 599.68 | 593.00 | 599.68 | 72 | +3.68(+0.62%) |
Mar 31, 2023 | 597.47 | 602.30 | 596.00 | 596.00 | 535 | -3.70(-0.62%) |
Mar 30, 2023 | 591.20 | 600.80 | 588.00 | 599.70 | 111 | +21.50(+3.72%) |
Mar 29, 2023 | 576.30 | 587.79 | 576.00 | 578.20 | 648 | +7.80(+1.37%) |
Mar 28, 2023 | 586.25 | 589.60 | 567.00 | 570.40 | 228 | -14.60(-2.50%) |
Mar 27, 2023 | 584.88 | 596.60 | 577.40 | 585.00 | 122 | +5.00(+0.86%) |
Mar 24, 2023 | 581.62 | 586.27 | 564.43 | 580.00 | 100 | -13.20(-2.23%) |
Mar 23, 2023 | 581.30 | 593.20 | 581.30 | 593.20 | 27 | +16.40(+2.84%) |
Mar 22, 2023 | 589.80 | 591.20 | 576.80 | 576.80 | 50 | -0.50(-0.09%) |
Mar 21, 2023 | 586.80 | 587.70 | 577.30 | 577.30 | 99 | +8.70(+1.53%) |
Mar 20, 2023 | 572.22 | 581.40 | 567.08 | 568.60 | 135 | -11.20(-1.93%) |
Mar 17, 2023 | 567.99 | 579.80 | 567.05 | 579.80 | 197 | -0.66(-0.11%) |
Mar 16, 2023 | 558.91 | 580.46 | 558.91 | 580.46 | 100 | +22.46(+4.03%) |
Mar 15, 2023 | 552.70 | 565.50 | 552.70 | 558.00 | 299 | -20.53(-3.55%) |
Mar 14, 2023 | 580.30 | 581.32 | 566.77 | 578.53 | 165 | +9.03(+1.59%) |
Mar 13, 2023 | 568.70 | 582.95 | 568.70 | 569.50 | 223 | -2.62(-0.46%) |
Mar 10, 2023 | 569.03 | 585.35 | 569.03 | 572.11 | 100 | +2.84(+0.50%) |
Mar 09, 2023 | 566.48 | 584.40 | 566.48 | 569.27 | 847 | -9.73(-1.68%) |
Mar 08, 2023 | 583.97 | 583.97 | 573.75 | 579.00 | 1,124 | -3.76(-0.65%) |
Mar 07, 2023 | 589.50 | 600.98 | 582.76 | 582.76 | 37 | -26.34(-4.32%) |
Mar 06, 2023 | 591.50 | 611.80 | 591.50 | 609.10 | 50 | +0.10(+0.02%) |
Mar 03, 2023 | 599.75 | 610.40 | 596.70 | 609.00 | 163 | +7.67(+1.28%) |
Mar 02, 2023 | 594.52 | 602.23 | 586.70 | 601.33 | 43 | +13.06(+2.22%) |