Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 428.59 | 430.50 | 427.92 | 429.96 | 3,538,425 | +0.91(+0.21%) |
Jun 05, 2023 | 430.22 | 431.57 | 428.30 | 429.05 | 4,649,052 | -0.74(-0.17%) |
Jun 02, 2023 | 426.37 | 430.67 | 425.88 | 429.79 | 4,525,838 | +6.04(+1.43%) |
Jun 01, 2023 | 419.96 | 424.80 | 418.70 | 423.75 | 3,786,262 | +4.32(+1.03%) |
May 31, 2023 | 420.11 | 421.07 | 418.07 | 419.43 | 4,477,007 | -2.60(-0.62%) |
May 30, 2023 | 423.91 | 424.43 | 420.62 | 422.03 | 3,238,540 | +0.08(+0.02%) |
May 26, 2023 | 417.18 | 422.63 | 417.09 | 421.95 | 5,531,307 | +5.47(+1.31%) |
May 25, 2023 | 416.56 | 417.97 | 414.21 | 416.48 | 3,487,608 | +3.64(+0.88%) |
May 24, 2023 | 414.24 | 414.59 | 411.67 | 412.84 | 3,633,027 | -3.12(-0.75%) |
May 23, 2023 | 418.93 | 419.88 | 415.51 | 415.96 | 3,220,812 | -4.60(-1.09%) |
May 22, 2023 | 420.51 | 422.26 | 419.21 | 420.56 | 3,076,557 | +0.12(+0.03%) |
May 19, 2023 | 422.02 | 422.59 | 419.21 | 420.44 | 3,873,200 | -0.61(-0.14%) |
May 18, 2023 | 416.80 | 421.52 | 416.50 | 421.05 | 3,086,445 | +4.04(+0.97%) |
May 17, 2023 | 414.20 | 417.67 | 412.43 | 417.01 | 3,128,707 | +5.00(+1.21%) |
May 16, 2023 | 413.70 | 414.62 | 412.01 | 412.01 | 3,433,108 | -2.77(-0.67%) |
May 15, 2023 | 414.11 | 415.23 | 412.05 | 414.78 | 1,933,937 | +1.37(+0.33%) |
May 12, 2023 | 415.27 | 415.37 | 410.87 | 413.41 | 2,281,584 | -0.54(-0.13%) |
May 11, 2023 | 413.74 | 414.21 | 411.75 | 413.95 | 2,509,775 | -0.62(-0.15%) |
May 10, 2023 | 415.70 | 416.34 | 410.67 | 414.57 | 3,185,236 | +1.74(+0.42%) |
May 09, 2023 | 412.92 | 413.88 | 412.48 | 412.83 | 2,567,932 | -1.69(-0.41%) |
May 08, 2023 | 414.78 | 415.06 | 413.10 | 414.52 | 2,955,637 | +0.22(+0.05%) |
May 05, 2023 | 410.68 | 415.53 | 410.43 | 414.30 | 2,992,865 | +7.44(+1.83%) |
May 04, 2023 | 408.65 | 409.02 | 405.54 | 406.86 | 4,194,406 | -2.86(-0.70%) |
May 03, 2023 | 413.18 | 415.64 | 409.56 | 409.72 | 3,745,915 | -2.97(-0.72%) |
May 02, 2023 | 416.54 | 416.64 | 409.59 | 412.69 | 4,604,670 | -4.67(-1.12%) |
May 01, 2023 | 417.29 | 419.42 | 417.10 | 417.36 | 2,813,211 | -0.30(-0.07%) |
Apr 28, 2023 | 413.27 | 417.74 | 413.23 | 417.66 | 3,871,090 | +3.43(+0.83%) |
Apr 27, 2023 | 408.75 | 414.49 | 408.55 | 414.23 | 4,156,164 | +8.06(+1.98%) |
Apr 26, 2023 | 408.47 | 409.59 | 405.54 | 406.17 | 5,637,841 | -1.66(-0.41%) |
Apr 25, 2023 | 412.34 | 412.89 | 407.79 | 407.83 | 3,685,971 | -6.58(-1.59%) |
Apr 24, 2023 | 413.75 | 414.85 | 412.39 | 414.41 | 3,398,770 | +0.52(+0.13%) |
Apr 21, 2023 | 413.99 | 414.46 | 412.00 | 413.89 | 3,384,001 | +0.23(+0.06%) |
Apr 20, 2023 | 412.96 | 415.50 | 412.07 | 413.66 | 3,278,971 | -2.33(-0.56%) |
Apr 19, 2023 | 414.02 | 416.87 | 413.98 | 415.99 | 2,936,834 | -0.03(-0.01%) |
Apr 18, 2023 | 417.44 | 417.52 | 414.60 | 416.02 | 2,652,509 | +0.24(+0.06%) |
Apr 17, 2023 | 414.14 | 415.85 | 412.88 | 415.78 | 2,482,646 | +1.53(+0.37%) |
Apr 14, 2023 | 414.64 | 416.89 | 411.85 | 414.25 | 3,546,714 | -1.02(-0.25%) |
Apr 13, 2023 | 411.04 | 415.62 | 410.50 | 415.27 | 3,570,047 | +5.34(+1.30%) |
Apr 12, 2023 | 413.68 | 413.94 | 409.23 | 409.93 | 3,954,982 | -1.54(-0.37%) |
Apr 11, 2023 | 412.02 | 412.97 | 410.69 | 411.47 | 3,651,803 | -0.01(-0.00%) |
Apr 10, 2023 | 408.37 | 411.50 | 407.76 | 411.48 | 2,777,912 | +0.47(+0.11%) |
Apr 06, 2023 | 408.57 | 411.26 | 407.44 | 411.01 | 2,975,476 | +1.55(+0.38%) |
Apr 05, 2023 | 409.74 | 410.48 | 407.65 | 409.46 | 3,698,591 | -0.97(-0.24%) |
Apr 04, 2023 | 413.42 | 413.69 | 409.00 | 410.43 | 3,496,259 | -2.11(-0.51%) |