Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 555.36 | 561.33 | 553.77 | 558.86 | 27,907 | -4.67(-0.83%) |
May 30, 2023 | 564.06 | 566.88 | 560.41 | 563.53 | 15,580 | -0.14(-0.02%) |
May 26, 2023 | 564.27 | 566.97 | 560.14 | 563.67 | 22,034 | +0.12(+0.02%) |
May 25, 2023 | 568.95 | 569.01 | 562.00 | 563.55 | 7,424 | -10.38(-1.81%) |
May 24, 2023 | 570.29 | 576.31 | 568.80 | 573.93 | 12,643 | -3.55(-0.62%) |
May 23, 2023 | 583.85 | 583.85 | 577.49 | 577.49 | 12,493 | -3.65(-0.63%) |
May 22, 2023 | 574.89 | 582.76 | 574.08 | 581.14 | 14,954 | +3.06(+0.53%) |
May 19, 2023 | 588.45 | 588.45 | 577.38 | 578.08 | 9,551 | -3.96(-0.68%) |
May 18, 2023 | 569.56 | 584.40 | 569.56 | 582.04 | 8,791 | +5.01(+0.87%) |
May 17, 2023 | 574.95 | 579.99 | 573.19 | 577.03 | 14,373 | +4.05(+0.71%) |
May 16, 2023 | 570.34 | 576.41 | 570.34 | 572.98 | 11,887 | +3.96(+0.70%) |
May 15, 2023 | 573.95 | 574.65 | 566.34 | 569.03 | 12,563 | -2.12(-0.37%) |
May 12, 2023 | 573.91 | 574.20 | 570.10 | 571.14 | 11,624 | -2.40(-0.42%) |
May 11, 2023 | 573.94 | 576.35 | 569.65 | 573.55 | 13,205 | -5.02(-0.87%) |
May 10, 2023 | 585.95 | 585.95 | 572.84 | 578.57 | 20,854 | +0.67(+0.12%) |
May 09, 2023 | 569.60 | 579.68 | 569.60 | 577.89 | 12,815 | +5.04(+0.88%) |
May 08, 2023 | 578.80 | 578.80 | 571.71 | 572.86 | 12,252 | -4.03(-0.70%) |
May 05, 2023 | 565.75 | 579.91 | 565.75 | 576.88 | 15,397 | +21.66(+3.90%) |
May 04, 2023 | 560.38 | 560.38 | 552.34 | 555.22 | 17,511 | -16.51(-2.89%) |
May 03, 2023 | 573.34 | 577.39 | 565.56 | 571.73 | 22,172 | +7.65(+1.36%) |
May 02, 2023 | 570.09 | 570.09 | 551.20 | 564.08 | 19,173 | -10.11(-1.76%) |
May 01, 2023 | 570.04 | 584.09 | 570.04 | 574.19 | 19,598 | +4.62(+0.81%) |
Apr 28, 2023 | 575.16 | 579.87 | 568.99 | 569.57 | 10,837 | -6.77(-1.17%) |
Apr 27, 2023 | 569.01 | 576.64 | 568.48 | 576.34 | 6,938 | +10.58(+1.87%) |
Apr 26, 2023 | 563.83 | 569.01 | 563.83 | 565.76 | 9,602 | -2.99(-0.53%) |
Apr 25, 2023 | 572.32 | 576.09 | 567.92 | 568.75 | 9,917 | -9.58(-1.66%) |
Apr 24, 2023 | 582.96 | 582.96 | 578.33 | 578.33 | 10,011 | -5.79(-0.99%) |
Apr 21, 2023 | 584.92 | 584.92 | 577.91 | 584.12 | 15,504 | -0.73(-0.13%) |
Apr 20, 2023 | 584.83 | 585.73 | 581.36 | 584.85 | 14,950 | -2.91(-0.50%) |
Apr 19, 2023 | 580.15 | 594.80 | 580.15 | 587.76 | 13,423 | +2.90(+0.50%) |
Apr 18, 2023 | 591.23 | 591.23 | 579.26 | 584.86 | 22,637 | -7.27(-1.23%) |
Apr 17, 2023 | 584.82 | 596.04 | 584.82 | 592.13 | 23,624 | +5.73(+0.98%) |
Apr 14, 2023 | 585.81 | 594.08 | 583.11 | 586.40 | 16,975 | -3.24(-0.55%) |
Apr 13, 2023 | 582.44 | 595.35 | 580.54 | 589.64 | 22,428 | +4.77(+0.82%) |
Apr 12, 2023 | 582.22 | 586.23 | 579.68 | 584.87 | 16,255 | +3.56(+0.61%) |
Apr 11, 2023 | 573.91 | 584.79 | 573.91 | 581.31 | 18,181 | +6.68(+1.16%) |
Apr 10, 2023 | 576.20 | 577.16 | 574.20 | 574.63 | 20,077 | +4.49(+0.79%) |
Apr 06, 2023 | 571.47 | 571.47 | 564.46 | 570.14 | 32,106 | -6.55(-1.14%) |
Apr 05, 2023 | 574.33 | 579.89 | 572.37 | 576.69 | 24,412 | +1.82(+0.32%) |
Apr 04, 2023 | 587.60 | 587.60 | 569.97 | 574.86 | 23,621 | -11.40(-1.94%) |
Apr 03, 2023 | 588.84 | 588.94 | 581.75 | 586.26 | 21,892 | -1.73(-0.29%) |
Mar 31, 2023 | 588.80 | 588.96 | 581.61 | 587.99 | 29,511 | +7.65(+1.32%) |
Mar 30, 2023 | 580.60 | 584.20 | 576.46 | 580.34 | 24,164 | +2.06(+0.36%) |
Mar 29, 2023 | 580.00 | 580.00 | 573.40 | 578.28 | 23,232 | +2.07(+0.36%) |
Mar 28, 2023 | 575.83 | 581.43 | 571.59 | 576.21 | 17,303 | -3.08(-0.53%) |
Mar 27, 2023 | 565.53 | 582.32 | 565.53 | 579.28 | 22,371 | +13.43(+2.37%) |
Mar 24, 2023 | 557.06 | 568.09 | 557.06 | 565.85 | 13,198 | +5.83(+1.04%) |
Mar 23, 2023 | 562.49 | 563.33 | 557.23 | 560.02 | 15,540 | -2.13(-0.38%) |
Mar 22, 2023 | 569.96 | 572.27 | 562.07 | 562.15 | 16,772 | -5.74(-1.01%) |
Mar 21, 2023 | 571.37 | 571.37 | 567.16 | 567.90 | 12,319 | +2.63(+0.47%) |
Mar 20, 2023 | 560.51 | 568.68 | 560.51 | 565.26 | 35,493 | +7.18(+1.29%) |
Mar 17, 2023 | 564.77 | 564.77 | 556.69 | 558.08 | 56,305 | -10.00(-1.76%) |
Mar 16, 2023 | 550.44 | 578.10 | 548.29 | 568.07 | 26,810 | +17.85(+3.24%) |
Mar 15, 2023 | 544.36 | 551.27 | 537.82 | 550.22 | 18,837 | -8.70(-1.56%) |
Mar 14, 2023 | 566.77 | 566.77 | 555.63 | 558.93 | 20,069 | +5.11(+0.92%) |
Mar 13, 2023 | 566.74 | 569.98 | 553.41 | 553.81 | 18,172 | -24.89(-4.30%) |
Mar 10, 2023 | 593.08 | 593.08 | 569.56 | 578.70 | 22,210 | -20.48(-3.42%) |
Mar 09, 2023 | 608.79 | 609.91 | 596.94 | 599.18 | 16,985 | -14.43(-2.35%) |
Mar 08, 2023 | 600.95 | 613.61 | 600.95 | 613.61 | 18,913 | +9.96(+1.65%) |
Mar 07, 2023 | 609.83 | 612.42 | 603.25 | 603.65 | 17,726 | -10.82(-1.76%) |
Mar 06, 2023 | 615.54 | 617.74 | 611.46 | 614.46 | 19,485 | -3.73(-0.60%) |
Mar 03, 2023 | 617.04 | 618.88 | 614.23 | 618.19 | 14,965 | +2.15(+0.35%) |
Mar 02, 2023 | 613.31 | 616.67 | 612.21 | 616.04 | 16,932 | -2.63(-0.43%) |