Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 1010 | 29 | +3.79(+0.38%) | |||
May 26, 2023 | 979.51 | 1006 | 979.51 | 1006 | 144 | +13.68(+1.38%) |
May 25, 2023 | 959.96 | 995.00 | 954.00 | 992.47 | 319 | +54.47(+5.81%) |
May 24, 2023 | 943.13 | 950.00 | 938.00 | 938.00 | 113 | -0.25(-0.03%) |
May 23, 2023 | 937.50 | 938.25 | 937.50 | 938.25 | 77 | +9.53(+1.03%) |
May 22, 2023 | 920.00 | 947.90 | 920.00 | 928.72 | 434 | +8.86(+0.96%) |
May 19, 2023 | 912.86 | 919.86 | 912.86 | 919.86 | 177 | +2.53(+0.28%) |
May 18, 2023 | 925.95 | 925.95 | 917.33 | 917.33 | 67 | +2.27(+0.25%) |
May 17, 2023 | 912.31 | 944.41 | 902.61 | 915.06 | 257 | +4.10(+0.45%) |
May 16, 2023 | 902.28 | 910.96 | 902.28 | 910.96 | 67 | -1.31(-0.14%) |
May 15, 2023 | 903.35 | 912.27 | 899.68 | 912.27 | 397 | -1.28(-0.14%) |
May 11, 2023 | 913.55 | 50 | +5.02(+0.55%) | |||
May 10, 2023 | 900.00 | 908.53 | 900.00 | 908.53 | 106 | -7.42(-0.81%) |
May 09, 2023 | 921.00 | 921.00 | 915.95 | 915.95 | 103 | -9.05(-0.98%) |
May 08, 2023 | 925.01 | 925.01 | 925.00 | 925.00 | 84 | -4.00(-0.43%) |
May 05, 2023 | 925.00 | 929.00 | 924.00 | 929.00 | 477 | +14.36(+1.57%) |
May 04, 2023 | 922.28 | 922.28 | 914.64 | 914.64 | 119 | -7.67(-0.83%) |
May 03, 2023 | 901.03 | 922.31 | 901.03 | 922.31 | 195 | +33.47(+3.77%) |
May 02, 2023 | 885.00 | 888.84 | 885.00 | 888.84 | 113 | +3.84(+0.43%) |
May 01, 2023 | 869.00 | 885.00 | 869.00 | 885.00 | 114 | +20.45(+2.37%) |
Apr 28, 2023 | 861.82 | 866.99 | 860.01 | 864.55 | 685 | -2.97(-0.34%) |
Apr 27, 2023 | 867.52 | 867.52 | 867.52 | 867.52 | 37 | +4.27(+0.49%) |
Apr 26, 2023 | 870.00 | 870.00 | 863.25 | 863.25 | 57 | -6.63(-0.76%) |
Apr 25, 2023 | 870.00 | 870.00 | 869.88 | 869.88 | 83 | +15.34(+1.80%) |
Apr 24, 2023 | 859.53 | 859.53 | 845.00 | 854.54 | 136 | +11.48(+1.36%) |
Apr 21, 2023 | 860.00 | 860.00 | 843.06 | 843.06 | 129 | -6.98(-0.82%) |
Apr 20, 2023 | 850.04 | 850.04 | 850.04 | 850.04 | 68 | +15.53(+1.86%) |
Apr 19, 2023 | 834.51 | 834.51 | 834.51 | 834.51 | 24 | +9.00(+1.09%) |
Apr 18, 2023 | 824.16 | 830.64 | 824.16 | 825.51 | 96 | -9.25(-1.11%) |
Apr 13, 2023 | 834.76 | 9 | -4.32(-0.51%) | |||
Apr 12, 2023 | 839.08 | 839.08 | 839.08 | 839.08 | 18 | -7.27(-0.86%) |
Apr 11, 2023 | 840.00 | 846.35 | 839.97 | 846.35 | 100 | +6.35(+0.76%) |
Apr 10, 2023 | 849.84 | 849.84 | 840.00 | 840.00 | 129 | +0.72(+0.09%) |
Apr 06, 2023 | 839.28 | 839.28 | 839.28 | 839.28 | 100 | +4.53(+0.54%) |
Apr 05, 2023 | 834.75 | 834.75 | 834.75 | 834.75 | 23 | +2.26(+0.27%) |
Mar 30, 2023 | 832.49 | 10 | +3.03(+0.37%) | |||
Mar 28, 2023 | 829.46 | 46 | +12.46(+1.53%) | |||
Mar 24, 2023 | 817.00 | 51 | -8.00(-0.97%) | |||
Mar 23, 2023 | 828.35 | 829.00 | 825.00 | 825.00 | 158 | -4.76(-0.57%) |
Mar 22, 2023 | 825.00 | 829.76 | 825.00 | 829.76 | 94 | +2.76(+0.33%) |
Mar 21, 2023 | 834.50 | 834.50 | 827.00 | 827.00 | 173 | +2.00(+0.24%) |
Mar 20, 2023 | 845.99 | 853.42 | 825.00 | 825.00 | 225 | +9.37(+1.15%) |
Mar 17, 2023 | 875.00 | 875.00 | 815.63 | 815.63 | 187 | -59.41(-6.79%) |
Mar 16, 2023 | 875.04 | 875.04 | 875.04 | 875.04 | 32 | -9.96(-1.13%) |
Mar 15, 2023 | 891.00 | 891.00 | 885.00 | 885.00 | 134 | -24.70(-2.72%) |
Mar 14, 2023 | 898.12 | 909.70 | 898.12 | 909.70 | 159 | +8.00(+0.89%) |
Mar 13, 2023 | 899.50 | 901.70 | 890.04 | 901.70 | 166 | +1.70(+0.19%) |
Mar 10, 2023 | 901.00 | 901.00 | 900.00 | 900.00 | 125 | -1.00(-0.11%) |
Mar 09, 2023 | 895.77 | 901.00 | 895.77 | 901.00 | 80 | +1.00(+0.11%) |
Mar 08, 2023 | 897.50 | 900.00 | 897.50 | 900.00 | 174 | -0.26(-0.03%) |
Mar 07, 2023 | 897.50 | 900.26 | 897.50 | 900.26 | 137 | +2.76(+0.31%) |
Mar 06, 2023 | 904.00 | 904.00 | 897.50 | 897.50 | 145 | -6.26(-0.69%) |
Mar 03, 2023 | 904.40 | 904.40 | 903.76 | 903.76 | 161 | +9.22(+1.03%) |
Mar 02, 2023 | 894.54 | 894.54 | 894.54 | 894.54 | 48 | +4.84(+0.54%) |