Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 886.17 | 908.17 | 873.78 | 903.31 | 1,186,720 | -24.77(-2.67%) |
May 30, 2023 | 919.87 | 928.58 | 915.24 | 928.08 | 396,215 | +5.08(+0.55%) |
May 26, 2023 | 933.46 | 935.29 | 921.77 | 923.00 | 427,527 | -12.02(-1.29%) |
May 25, 2023 | 920.99 | 939.54 | 916.77 | 935.02 | 466,077 | +6.08(+0.65%) |
May 24, 2023 | 918.64 | 933.42 | 916.06 | 928.94 | 498,880 | +16.95(+1.86%) |
May 23, 2023 | 918.88 | 928.10 | 905.46 | 911.99 | 775,283 | -16.15(-1.74%) |
May 22, 2023 | 958.70 | 960.00 | 925.87 | 928.14 | 460,861 | -26.16(-2.74%) |
May 19, 2023 | 942.49 | 954.84 | 939.10 | 954.30 | 492,331 | +12.50(+1.33%) |
May 18, 2023 | 933.65 | 942.59 | 930.07 | 941.80 | 347,552 | +2.37(+0.25%) |
May 17, 2023 | 935.71 | 943.94 | 932.49 | 939.43 | 446,888 | +1.88(+0.20%) |
May 16, 2023 | 939.20 | 946.86 | 936.08 | 937.55 | 371,039 | -7.73(-0.82%) |
May 15, 2023 | 958.86 | 962.10 | 939.26 | 945.28 | 527,090 | -16.82(-1.75%) |
May 12, 2023 | 958.90 | 964.58 | 952.47 | 962.10 | 343,047 | +3.84(+0.40%) |
May 11, 2023 | 955.10 | 958.64 | 950.08 | 958.26 | 266,659 | +3.49(+0.37%) |
May 10, 2023 | 953.33 | 961.12 | 944.17 | 954.77 | 350,877 | +1.31(+0.14%) |
May 09, 2023 | 947.34 | 954.44 | 946.48 | 953.46 | 343,359 | +6.82(+0.72%) |
May 08, 2023 | 939.79 | 947.15 | 934.71 | 946.64 | 355,195 | +5.86(+0.62%) |
May 05, 2023 | 931.40 | 942.76 | 931.40 | 940.78 | 269,954 | +7.16(+0.77%) |
May 04, 2023 | 935.88 | 939.58 | 927.11 | 933.62 | 297,789 | +1.95(+0.21%) |
May 03, 2023 | 936.52 | 941.87 | 928.40 | 931.67 | 527,223 | -4.85(-0.52%) |
May 02, 2023 | 928.98 | 937.24 | 919.30 | 936.52 | 570,526 | +6.92(+0.74%) |
May 01, 2023 | 917.75 | 929.77 | 914.85 | 929.60 | 387,943 | +12.29(+1.34%) |
Apr 28, 2023 | 916.37 | 922.80 | 909.32 | 917.31 | 355,908 | +1.64(+0.18%) |
Apr 27, 2023 | 883.96 | 918.64 | 883.24 | 915.67 | 567,750 | +21.47(+2.40%) |
Apr 26, 2023 | 888.09 | 901.19 | 885.32 | 894.20 | 528,882 | -3.56(-0.40%) |
Apr 25, 2023 | 904.47 | 906.94 | 896.78 | 897.76 | 312,472 | -9.24(-1.02%) |
Apr 24, 2023 | 903.81 | 907.33 | 898.28 | 907.00 | 318,067 | +3.19(+0.35%) |
Apr 21, 2023 | 907.40 | 912.00 | 902.82 | 903.81 | 273,935 | -1.55(-0.17%) |
Apr 20, 2023 | 898.55 | 909.12 | 897.59 | 905.36 | 430,501 | +6.22(+0.69%) |
Apr 19, 2023 | 903.33 | 908.54 | 897.65 | 899.14 | 343,808 | -10.78(-1.18%) |
Apr 18, 2023 | 899.76 | 910.57 | 894.52 | 909.92 | 301,098 | +12.64(+1.41%) |
Apr 17, 2023 | 898.21 | 904.55 | 892.54 | 897.28 | 337,150 | +4.79(+0.54%) |
Apr 14, 2023 | 885.27 | 896.17 | 885.27 | 892.49 | 237,552 | +4.54(+0.51%) |
Apr 13, 2023 | 880.36 | 889.99 | 874.64 | 887.95 | 306,642 | +10.60(+1.21%) |
Apr 12, 2023 | 874.32 | 882.13 | 872.01 | 877.35 | 291,047 | +6.31(+0.72%) |
Apr 11, 2023 | 875.25 | 878.24 | 869.87 | 871.04 | 320,727 | +1.29(+0.15%) |
Apr 10, 2023 | 860.03 | 870.68 | 859.79 | 869.75 | 332,980 | +8.62(+1.00%) |
Apr 06, 2023 | 856.02 | 864.31 | 855.88 | 861.13 | 251,066 | +2.78(+0.32%) |
Apr 05, 2023 | 864.18 | 868.21 | 855.24 | 858.35 | 360,482 | -6.09(-0.70%) |
Apr 04, 2023 | 866.46 | 867.46 | 855.40 | 864.44 | 364,716 | -3.51(-0.40%) |
Apr 03, 2023 | 851.67 | 869.64 | 851.22 | 867.95 | 352,521 | +18.97(+2.23%) |
Mar 31, 2023 | 843.10 | 850.00 | 842.88 | 848.98 | 404,367 | +7.48(+0.89%) |
Mar 30, 2023 | 833.89 | 842.76 | 833.32 | 841.50 | 292,138 | +9.42(+1.13%) |
Mar 29, 2023 | 829.70 | 832.09 | 821.62 | 832.08 | 332,047 | +3.23(+0.39%) |
Mar 28, 2023 | 819.70 | 832.18 | 819.70 | 828.85 | 307,922 | +9.81(+1.20%) |
Mar 27, 2023 | 811.32 | 821.72 | 811.18 | 819.04 | 378,845 | +8.28(+1.02%) |
Mar 24, 2023 | 803.69 | 813.80 | 800.40 | 810.76 | 314,278 | +9.38(+1.17%) |
Mar 23, 2023 | 807.70 | 810.17 | 795.75 | 801.38 | 356,727 | -7.59(-0.94%) |
Mar 22, 2023 | 819.12 | 825.32 | 808.46 | 808.97 | 343,798 | -10.66(-1.30%) |
Mar 21, 2023 | 821.74 | 823.42 | 814.53 | 819.63 | 363,134 | +3.57(+0.44%) |
Mar 20, 2023 | 798.07 | 819.00 | 798.07 | 816.06 | 443,051 | +18.19(+2.28%) |
Mar 17, 2023 | 816.53 | 817.27 | 795.79 | 797.87 | 665,768 | -21.63(-2.64%) |
Mar 16, 2023 | 813.02 | 822.77 | 811.97 | 819.50 | 429,339 | +1.24(+0.15%) |
Mar 15, 2023 | 815.80 | 820.97 | 809.62 | 818.26 | 367,186 | -2.97(-0.36%) |
Mar 14, 2023 | 818.22 | 827.40 | 813.37 | 821.23 | 420,223 | +3.00(+0.37%) |
Mar 13, 2023 | 814.87 | 835.00 | 814.87 | 818.23 | 422,436 | -1.69(-0.21%) |
Mar 10, 2023 | 822.31 | 833.01 | 819.21 | 819.92 | 433,225 | -2.39(-0.29%) |
Mar 09, 2023 | 833.17 | 838.11 | 819.77 | 822.31 | 379,837 | -8.25(-0.99%) |
Mar 08, 2023 | 828.75 | 833.00 | 823.85 | 830.56 | 288,356 | +1.84(+0.22%) |
Mar 07, 2023 | 840.62 | 844.60 | 825.23 | 828.72 | 345,715 | -10.72(-1.28%) |
Mar 06, 2023 | 840.00 | 847.54 | 837.63 | 839.44 | 444,627 | +1.41(+0.17%) |
Mar 03, 2023 | 839.64 | 840.88 | 829.27 | 838.03 | 411,356 | -2.86(-0.34%) |
Mar 02, 2023 | 825.03 | 843.77 | 821.97 | 840.89 | 505,594 | +16.67(+2.02%) |