Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 410.98 | 411.91 | 408.96 | 410.56 | 114,222,296 | -2.29(-0.55%) |
May 30, 2023 | 414.67 | 415.21 | 411.43 | 412.85 | 73,461,128 | +0.16(+0.04%) |
May 26, 2023 | 408.08 | 413.43 | 408.01 | 412.69 | 95,743,264 | +5.28(+1.29%) |
May 25, 2023 | 407.50 | 408.90 | 405.22 | 407.42 | 92,541,208 | +3.50(+0.87%) |
May 24, 2023 | 405.23 | 405.62 | 402.73 | 403.92 | 90,684,032 | -2.95(-0.72%) |
May 23, 2023 | 409.80 | 411.42 | 406.46 | 406.87 | 87,877,384 | -4.62(-1.12%) |
May 22, 2023 | 411.34 | 413.06 | 410.07 | 411.49 | 61,589,040 | +0.17(+0.04%) |
May 19, 2023 | 412.84 | 413.38 | 410.07 | 411.32 | 105,636,088 | -0.60(-0.15%) |
May 18, 2023 | 407.66 | 412.35 | 407.44 | 411.92 | 98,841,504 | +3.93(+0.96%) |
May 17, 2023 | 405.16 | 408.60 | 403.47 | 407.99 | 88,934,312 | +4.89(+1.21%) |
May 16, 2023 | 404.68 | 405.61 | 403.08 | 403.09 | 58,696,644 | -2.71(-0.67%) |
May 15, 2023 | 405.03 | 406.22 | 403.07 | 405.81 | 55,205,456 | +1.39(+0.34%) |
May 12, 2023 | 406.21 | 406.42 | 401.93 | 404.41 | 71,735,792 | -0.53(-0.13%) |
May 11, 2023 | 404.76 | 405.22 | 402.82 | 404.94 | 72,021,408 | -0.71(-0.17%) |
May 10, 2023 | 406.66 | 407.30 | 401.74 | 405.65 | 97,846,264 | +1.89(+0.47%) |
May 09, 2023 | 403.96 | 404.90 | 403.52 | 403.76 | 50,086,856 | -1.78(-0.44%) |
May 08, 2023 | 405.77 | 406.03 | 404.11 | 405.54 | 50,910,780 | +0.11(+0.03%) |
May 05, 2023 | 401.78 | 406.50 | 401.51 | 405.43 | 91,101,920 | +7.37(+1.85%) |
May 04, 2023 | 399.83 | 400.17 | 396.70 | 398.06 | 96,541,440 | -2.84(-0.71%) |
May 03, 2023 | 404.18 | 406.65 | 400.66 | 400.90 | 93,237,344 | -2.77(-0.69%) |
May 02, 2023 | 407.54 | 407.58 | 400.71 | 403.67 | 105,734,488 | -4.59(-1.12%) |
May 01, 2023 | 408.22 | 410.33 | 408.02 | 408.26 | 63,343,368 | -0.41(-0.10%) |
Apr 28, 2023 | 404.31 | 408.68 | 404.25 | 408.67 | 91,297,224 | +3.46(+0.85%) |
Apr 27, 2023 | 399.90 | 405.49 | 399.64 | 405.22 | 94,569,624 | +7.91(+1.99%) |
Apr 26, 2023 | 399.62 | 400.73 | 396.74 | 397.31 | 81,897,832 | -1.69(-0.42%) |
Apr 25, 2023 | 403.42 | 403.99 | 398.94 | 399.00 | 99,711,968 | -6.44(-1.59%) |
Apr 24, 2023 | 404.80 | 405.86 | 403.44 | 405.43 | 65,523,280 | +0.42(+0.10%) |
Apr 21, 2023 | 405.00 | 405.48 | 403.01 | 405.01 | 75,624,816 | +0.31(+0.08%) |
Apr 20, 2023 | 404.04 | 406.48 | 403.11 | 404.69 | 77,353,544 | -2.22(-0.55%) |
Apr 19, 2023 | 405.03 | 407.84 | 404.97 | 406.92 | 56,142,508 | -0.07(-0.02%) |
Apr 18, 2023 | 408.33 | 408.47 | 405.58 | 406.98 | 64,666,800 | +0.26(+0.07%) |
Apr 17, 2023 | 405.18 | 406.74 | 403.91 | 406.72 | 68,039,456 | +1.45(+0.36%) |
Apr 14, 2023 | 405.61 | 407.85 | 402.91 | 405.26 | 79,549,184 | -0.99(-0.24%) |
Apr 13, 2023 | 402.04 | 406.62 | 400.88 | 406.26 | 87,297,040 | +5.32(+1.33%) |
Apr 12, 2023 | 404.69 | 404.98 | 400.33 | 400.93 | 87,902,544 | -1.64(-0.41%) |
Apr 11, 2023 | 403.10 | 404.01 | 401.79 | 402.57 | 60,311,432 | +0.11(+0.03%) |
Apr 10, 2023 | 399.52 | 402.54 | 398.89 | 402.46 | 64,778,844 | +0.41(+0.10%) |
Apr 06, 2023 | 399.67 | 402.34 | 398.60 | 402.05 | 66,629,676 | +1.56(+0.39%) |
Apr 05, 2023 | 400.79 | 401.57 | 398.80 | 400.49 | 66,324,468 | -1.05(-0.26%) |
Apr 04, 2023 | 404.44 | 404.73 | 400.14 | 401.54 | 67,828,256 | -2.24(-0.55%) |
Apr 03, 2023 | 401.72 | 404.19 | 401.31 | 403.78 | 68,497,496 | +1.53(+0.38%) |
Mar 31, 2023 | 397.60 | 402.55 | 397.49 | 402.25 | 114,153,952 | +5.59(+1.41%) |
Mar 30, 2023 | 397.04 | 397.28 | 394.75 | 396.66 | 71,043,248 | +2.31(+0.59%) |
Mar 29, 2023 | 392.94 | 394.59 | 391.73 | 394.35 | 79,077,464 | +5.65(+1.45%) |
Mar 28, 2023 | 388.87 | 389.57 | 386.82 | 388.70 | 63,926,216 | -0.88(-0.22%) |
Mar 27, 2023 | 391.18 | 391.96 | 388.66 | 389.57 | 75,398,152 | +0.73(+0.19%) |
Mar 24, 2023 | 385.00 | 388.94 | 382.61 | 388.85 | 109,761,848 | +2.54(+0.66%) |
Mar 23, 2023 | 388.20 | 392.32 | 383.57 | 386.31 | 121,400,936 | +1.04(+0.27%) |
Mar 22, 2023 | 391.77 | 395.47 | 385.23 | 385.27 | 113,686,536 | -6.68(-1.70%) |
Mar 21, 2023 | 390.31 | 392.44 | 388.68 | 391.95 | 93,041,400 | +5.08(+1.31%) |
Mar 20, 2023 | 383.98 | 387.29 | 383.27 | 386.87 | 94,909,744 | +3.68(+0.96%) |
Mar 17, 2023 | 386.36 | 387.52 | 381.77 | 383.19 | 146,112,368 | -4.53(-1.17%) |
Mar 16, 2023 | 378.63 | 388.07 | 378.11 | 387.72 | 147,695,632 | +6.69(+1.75%) |
Mar 15, 2023 | 377.72 | 381.24 | 375.58 | 381.04 | 176,622,032 | -2.40(-0.63%) |
Mar 14, 2023 | 382.23 | 385.11 | 378.85 | 383.43 | 152,904,016 | +6.24(+1.65%) |
Mar 13, 2023 | 373.72 | 382.12 | 372.59 | 377.20 | 161,378,272 | -0.54(-0.14%) |
Mar 10, 2023 | 382.71 | 384.83 | 376.18 | 377.74 | 193,728,416 | -5.53(-1.44%) |
Mar 09, 2023 | 391.27 | 392.98 | 382.26 | 383.27 | 113,981,128 | -7.20(-1.84%) |
Mar 08, 2023 | 389.95 | 391.24 | 388.19 | 390.47 | 76,151,232 | +0.64(+0.16%) |
Mar 07, 2023 | 395.85 | 396.10 | 389.20 | 389.83 | 110,699,664 | -6.07(-1.53%) |
Mar 06, 2023 | 396.47 | 398.82 | 395.45 | 395.90 | 74,264,960 | +0.27(+0.07%) |
Mar 03, 2023 | 391.24 | 395.88 | 390.58 | 395.63 | 92,071,456 | +6.25(+1.60%) |
Mar 02, 2023 | 384.36 | 390.25 | 384.02 | 389.38 | 87,181,728 | +3.00(+0.78%) |