Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 726.13 | 735.83 | 721.39 | 734.41 | 1,311,628 | +10.88(+1.50%) |
May 30, 2023 | 727.53 | 741.71 | 719.33 | 723.54 | 739,406 | +5.28(+0.74%) |
May 26, 2023 | 701.86 | 726.70 | 701.86 | 718.26 | 715,875 | +21.56(+3.10%) |
May 25, 2023 | 673.76 | 701.55 | 671.26 | 696.70 | 853,293 | +31.60(+4.75%) |
May 24, 2023 | 682.10 | 683.86 | 662.83 | 665.09 | 500,580 | -21.31(-3.10%) |
May 23, 2023 | 706.63 | 714.76 | 681.92 | 686.40 | 502,790 | -26.10(-3.66%) |
May 22, 2023 | 709.58 | 721.42 | 706.26 | 712.50 | 409,482 | +3.08(+0.43%) |
May 19, 2023 | 707.46 | 715.00 | 705.97 | 709.43 | 358,658 | +2.35(+0.33%) |
May 18, 2023 | 709.10 | 712.21 | 702.51 | 707.07 | 401,945 | -6.82(-0.96%) |
May 17, 2023 | 705.18 | 715.53 | 701.72 | 713.90 | 342,680 | +11.62(+1.65%) |
May 16, 2023 | 723.76 | 723.76 | 701.86 | 702.28 | 428,445 | -23.50(-3.24%) |
May 15, 2023 | 726.35 | 729.24 | 721.07 | 725.78 | 334,500 | +1.01(+0.14%) |
May 12, 2023 | 729.46 | 732.44 | 718.97 | 724.77 | 306,708 | -4.13(-0.57%) |
May 11, 2023 | 734.46 | 736.77 | 724.63 | 728.90 | 584,257 | -6.72(-0.91%) |
May 10, 2023 | 715.08 | 737.84 | 713.11 | 735.61 | 386,225 | +21.60(+3.03%) |
May 09, 2023 | 719.36 | 722.65 | 711.60 | 714.01 | 389,815 | -11.63(-1.60%) |
May 08, 2023 | 722.17 | 730.36 | 719.89 | 725.64 | 285,785 | +0.12(+0.02%) |
May 05, 2023 | 720.62 | 727.73 | 713.09 | 725.52 | 440,019 | +10.45(+1.46%) |
May 04, 2023 | 689.66 | 719.13 | 687.28 | 715.07 | 609,593 | +31.09(+4.55%) |
May 03, 2023 | 693.16 | 695.26 | 681.60 | 683.98 | 385,301 | -5.43(-0.79%) |
May 02, 2023 | 706.82 | 708.58 | 689.29 | 689.41 | 330,446 | -18.47(-2.61%) |
May 01, 2023 | 708.77 | 710.69 | 702.58 | 707.89 | 285,970 | -2.03(-0.29%) |
Apr 28, 2023 | 701.09 | 711.35 | 699.05 | 709.92 | 387,817 | +4.16(+0.59%) |
Apr 27, 2023 | 695.40 | 706.82 | 694.18 | 705.76 | 378,190 | +12.83(+1.85%) |
Apr 26, 2023 | 692.82 | 705.32 | 689.25 | 692.92 | 413,137 | -3.25(-0.47%) |
Apr 25, 2023 | 692.42 | 699.23 | 689.74 | 696.18 | 427,702 | -2.90(-0.42%) |
Apr 24, 2023 | 695.85 | 700.28 | 692.96 | 699.08 | 282,438 | +0.03(+0.00%) |
Apr 21, 2023 | 692.04 | 703.05 | 689.61 | 699.05 | 256,895 | +7.82(+1.13%) |
Apr 20, 2023 | 689.91 | 695.84 | 685.72 | 691.23 | 274,678 | -1.90(-0.27%) |
Apr 19, 2023 | 685.29 | 697.06 | 684.31 | 693.13 | 215,563 | +1.37(+0.20%) |
Apr 18, 2023 | 695.02 | 695.02 | 686.65 | 691.76 | 343,054 | -2.33(-0.34%) |
Apr 17, 2023 | 672.31 | 694.67 | 671.66 | 694.09 | 343,143 | +18.90(+2.80%) |
Apr 14, 2023 | 692.68 | 696.84 | 671.04 | 675.19 | 361,840 | -19.66(-2.83%) |
Apr 13, 2023 | 698.92 | 702.10 | 688.15 | 694.85 | 329,350 | -2.28(-0.33%) |
Apr 12, 2023 | 699.45 | 705.48 | 694.75 | 697.13 | 310,596 | +4.42(+0.64%) |
Apr 11, 2023 | 690.58 | 700.52 | 688.93 | 692.71 | 418,217 | +0.29(+0.04%) |
Apr 10, 2023 | 691.01 | 692.91 | 679.76 | 692.42 | 316,637 | -4.89(-0.70%) |
Apr 06, 2023 | 691.47 | 697.79 | 684.31 | 697.32 | 278,182 | +7.26(+1.05%) |
Apr 05, 2023 | 696.11 | 704.34 | 689.53 | 690.05 | 464,792 | -6.54(-0.94%) |
Apr 04, 2023 | 692.40 | 701.37 | 686.81 | 696.59 | 429,539 | +0.53(+0.08%) |
Apr 03, 2023 | 700.28 | 704.21 | 691.72 | 696.06 | 529,664 | -10.87(-1.54%) |
Mar 31, 2023 | 690.43 | 708.74 | 688.82 | 706.94 | 626,468 | +18.66(+2.71%) |
Mar 30, 2023 | 682.55 | 689.22 | 682.55 | 688.28 | 394,571 | +7.35(+1.08%) |
Mar 29, 2023 | 678.06 | 683.41 | 673.06 | 680.92 | 422,504 | +11.24(+1.68%) |
Mar 28, 2023 | 671.59 | 675.09 | 665.02 | 669.69 | 290,296 | -4.48(-0.66%) |
Mar 27, 2023 | 673.16 | 680.10 | 671.84 | 674.17 | 363,960 | +5.80(+0.87%) |
Mar 24, 2023 | 653.34 | 668.37 | 648.72 | 668.37 | 374,352 | +15.03(+2.30%) |
Mar 23, 2023 | 650.03 | 668.84 | 648.87 | 653.34 | 393,213 | +3.27(+0.50%) |
Mar 22, 2023 | 667.74 | 669.14 | 649.41 | 650.06 | 523,487 | -24.42(-3.62%) |
Mar 21, 2023 | 678.73 | 678.73 | 662.48 | 674.48 | 511,115 | -1.48(-0.22%) |
Mar 20, 2023 | 677.12 | 679.66 | 670.11 | 675.96 | 437,653 | -1.37(-0.20%) |
Mar 17, 2023 | 690.54 | 693.22 | 676.51 | 677.34 | 858,142 | -11.50(-1.67%) |
Mar 16, 2023 | 677.61 | 692.31 | 674.19 | 688.84 | 561,610 | +7.44(+1.09%) |
Mar 15, 2023 | 673.01 | 685.12 | 672.32 | 681.39 | 501,887 | +3.45(+0.51%) |
Mar 14, 2023 | 679.29 | 683.06 | 668.69 | 677.94 | 510,823 | +8.60(+1.28%) |
Mar 13, 2023 | 651.60 | 680.62 | 651.60 | 669.35 | 444,538 | +16.74(+2.56%) |
Mar 10, 2023 | 670.17 | 671.39 | 650.35 | 652.61 | 486,681 | -16.91(-2.53%) |
Mar 09, 2023 | 678.38 | 682.01 | 666.16 | 669.52 | 437,138 | -10.92(-1.61%) |
Mar 08, 2023 | 673.85 | 690.76 | 672.99 | 680.44 | 374,187 | +8.29(+1.23%) |
Mar 07, 2023 | 688.03 | 689.28 | 670.40 | 672.15 | 281,266 | -13.60(-1.98%) |
Mar 06, 2023 | 688.76 | 694.07 | 684.68 | 685.75 | 183,169 | -2.52(-0.37%) |
Mar 03, 2023 | 671.65 | 690.09 | 671.54 | 688.27 | 413,015 | +17.02(+2.53%) |
Mar 02, 2023 | 649.55 | 671.60 | 646.47 | 671.25 | 491,518 | +11.70(+1.77%) |