Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 412.66 | 413.60 | 410.66 | 411.99 | 4,557,817 | -2.55(-0.62%) |
May 30, 2023 | 416.39 | 416.90 | 413.16 | 414.55 | 3,296,995 | +0.08(+0.02%) |
May 26, 2023 | 409.78 | 415.14 | 409.69 | 414.47 | 5,631,147 | +5.37(+1.31%) |
May 25, 2023 | 409.17 | 410.56 | 406.87 | 409.10 | 3,550,559 | +3.58(+0.88%) |
May 24, 2023 | 406.90 | 407.24 | 404.37 | 405.52 | 3,698,603 | -3.06(-0.75%) |
May 23, 2023 | 411.50 | 412.44 | 408.14 | 408.58 | 3,278,947 | -4.52(-1.09%) |
May 22, 2023 | 413.05 | 414.77 | 411.78 | 413.10 | 3,132,089 | +0.12(+0.03%) |
May 19, 2023 | 414.54 | 415.10 | 411.78 | 412.99 | 3,943,111 | -0.60(-0.14%) |
May 18, 2023 | 409.41 | 414.05 | 409.12 | 413.58 | 3,142,155 | +3.97(+0.97%) |
May 17, 2023 | 406.86 | 410.26 | 405.12 | 409.62 | 3,185,180 | +4.91(+1.21%) |
May 16, 2023 | 406.37 | 407.27 | 404.70 | 404.70 | 3,495,075 | -2.72(-0.67%) |
May 15, 2023 | 406.77 | 407.87 | 404.74 | 407.43 | 1,968,844 | +1.35(+0.33%) |
May 12, 2023 | 407.91 | 408.00 | 403.58 | 406.08 | 2,322,766 | -0.53(-0.13%) |
May 11, 2023 | 406.40 | 406.87 | 404.45 | 406.61 | 2,555,076 | -0.61(-0.15%) |
May 10, 2023 | 408.33 | 408.96 | 403.39 | 407.22 | 3,242,729 | +1.71(+0.42%) |
May 09, 2023 | 405.60 | 406.54 | 405.17 | 405.51 | 2,614,283 | -1.66(-0.41%) |
May 08, 2023 | 407.43 | 407.70 | 405.78 | 407.17 | 3,008,986 | +0.22(+0.05%) |
May 05, 2023 | 403.40 | 408.16 | 403.15 | 406.95 | 3,046,886 | +7.31(+1.83%) |
May 04, 2023 | 401.40 | 401.77 | 398.35 | 399.65 | 4,270,115 | -2.81(-0.70%) |
May 03, 2023 | 405.85 | 408.27 | 402.30 | 402.46 | 3,813,528 | -2.92(-0.72%) |
May 02, 2023 | 409.15 | 409.25 | 402.33 | 405.37 | 4,687,784 | -4.59(-1.12%) |
May 01, 2023 | 409.89 | 411.98 | 409.70 | 409.96 | 2,863,989 | -0.30(-0.07%) |
Apr 28, 2023 | 405.94 | 410.33 | 405.90 | 410.25 | 3,940,963 | +3.37(+0.83%) |
Apr 27, 2023 | 401.50 | 407.14 | 401.31 | 406.89 | 4,231,183 | +7.92(+1.98%) |
Apr 26, 2023 | 401.23 | 402.33 | 398.35 | 398.97 | 5,739,604 | -1.63(-0.41%) |
Apr 25, 2023 | 405.03 | 405.57 | 400.56 | 400.60 | 3,752,502 | -6.46(-1.59%) |
Apr 24, 2023 | 406.41 | 407.49 | 405.08 | 407.06 | 3,460,118 | +0.51(+0.13%) |
Apr 21, 2023 | 406.65 | 407.11 | 404.69 | 406.55 | 3,445,082 | +0.23(+0.06%) |
Apr 20, 2023 | 405.64 | 408.13 | 404.76 | 406.33 | 3,338,156 | -2.29(-0.56%) |
Apr 19, 2023 | 406.68 | 409.48 | 406.64 | 408.62 | 2,989,844 | -0.03(-0.01%) |
Apr 18, 2023 | 410.04 | 410.12 | 407.25 | 408.64 | 2,700,386 | +0.24(+0.06%) |
Apr 17, 2023 | 406.80 | 408.48 | 405.56 | 408.41 | 2,527,457 | +1.50(+0.37%) |
Apr 14, 2023 | 407.29 | 409.50 | 404.55 | 406.90 | 3,610,732 | -1.00(-0.25%) |
Apr 13, 2023 | 403.75 | 408.25 | 403.22 | 407.91 | 3,634,486 | +5.25(+1.30%) |
Apr 12, 2023 | 406.35 | 406.60 | 401.97 | 402.66 | 4,026,369 | -1.51(-0.37%) |
Apr 11, 2023 | 404.71 | 405.65 | 403.41 | 404.18 | 3,717,718 | -0.01(-0.00%) |
Apr 10, 2023 | 401.13 | 404.20 | 400.53 | 404.18 | 2,828,053 | +0.46(+0.11%) |
Apr 06, 2023 | 401.33 | 403.97 | 400.22 | 403.72 | 3,029,183 | +1.52(+0.38%) |
Apr 05, 2023 | 402.48 | 403.20 | 400.42 | 402.20 | 3,765,350 | -0.95(-0.24%) |
Apr 04, 2023 | 406.09 | 406.36 | 401.75 | 403.15 | 3,559,366 | -2.07(-0.51%) |
Apr 03, 2023 | 403.43 | 405.83 | 402.93 | 405.23 | 4,534,579 | +1.43(+0.36%) |
Mar 31, 2023 | 399.27 | 404.14 | 399.14 | 403.79 | 4,315,087 | +5.59(+1.40%) |
Mar 30, 2023 | 398.64 | 398.90 | 396.33 | 398.20 | 4,138,966 | +2.20(+0.56%) |
Mar 29, 2023 | 394.54 | 396.22 | 393.35 | 396.00 | 4,447,096 | +5.65(+1.45%) |
Mar 28, 2023 | 390.42 | 391.15 | 388.39 | 390.35 | 2,461,789 | -0.73(-0.19%) |
Mar 27, 2023 | 392.84 | 393.52 | 390.25 | 391.08 | 4,591,265 | +0.68(+0.17%) |
Mar 24, 2023 | 386.56 | 390.48 | 384.16 | 390.40 | 4,955,719 | +2.56(+0.66%) |
Mar 23, 2023 | 389.85 | 393.91 | 385.13 | 387.84 | 4,828,519 | +0.98(+0.25%) |
Mar 22, 2023 | 393.35 | 397.01 | 386.78 | 386.86 | 4,876,630 | -6.59(-1.68%) |
Mar 21, 2023 | 391.89 | 394.03 | 390.30 | 393.45 | 8,848,472 | +5.05(+1.30%) |
Mar 20, 2023 | 385.54 | 388.82 | 384.80 | 388.40 | 4,705,091 | +3.81(+0.99%) |
Mar 17, 2023 | 387.94 | 389.02 | 383.31 | 384.59 | 6,632,289 | -4.62(-1.19%) |
Mar 16, 2023 | 380.18 | 389.56 | 379.58 | 389.21 | 6,689,224 | +6.58(+1.72%) |
Mar 15, 2023 | 379.13 | 382.66 | 377.04 | 382.62 | 8,006,105 | -2.37(-0.61%) |
Mar 14, 2023 | 383.76 | 386.63 | 380.33 | 384.99 | 6,137,239 | +6.37(+1.68%) |
Mar 13, 2023 | 375.13 | 383.49 | 374.02 | 378.62 | 5,703,511 | -0.79(-0.21%) |
Mar 10, 2023 | 384.28 | 386.33 | 377.68 | 379.42 | 6,901,882 | -5.41(-1.41%) |
Mar 09, 2023 | 392.87 | 394.53 | 383.76 | 384.82 | 3,635,897 | -7.26(-1.85%) |
Mar 08, 2023 | 391.56 | 392.83 | 389.75 | 392.08 | 3,497,280 | +0.69(+0.18%) |
Mar 07, 2023 | 397.47 | 397.71 | 390.77 | 391.40 | 3,611,669 | -6.27(-1.58%) |
Mar 06, 2023 | 398.18 | 400.45 | 397.11 | 397.67 | 5,882,722 | +0.45(+0.11%) |
Mar 03, 2023 | 392.82 | 397.47 | 392.16 | 397.22 | 3,237,960 | +6.27(+1.60%) |
Mar 02, 2023 | 385.89 | 391.79 | 385.60 | 390.95 | 3,070,061 | +3.05(+0.79%) |