Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 611.84 | 623.65 | 607.39 | 610.17 | 2,717,851 | -13.12(-2.10%) |
May 30, 2023 | 633.22 | 637.78 | 612.64 | 623.29 | 1,379,928 | +1.69(+0.27%) |
May 26, 2023 | 598.60 | 626.31 | 593.63 | 621.60 | 2,222,381 | +25.87(+4.34%) |
May 25, 2023 | 579.80 | 600.37 | 573.79 | 595.73 | 2,077,015 | +35.85(+6.40%) |
May 24, 2023 | 557.57 | 563.12 | 553.49 | 559.88 | 1,338,330 | -7.54(-1.33%) |
May 23, 2023 | 573.97 | 575.31 | 566.06 | 567.42 | 1,078,155 | -11.46(-1.98%) |
May 22, 2023 | 578.61 | 585.42 | 575.58 | 578.88 | 1,053,421 | -3.75(-0.64%) |
May 19, 2023 | 588.96 | 589.38 | 582.07 | 582.63 | 1,238,446 | -9.77(-1.65%) |
May 18, 2023 | 567.92 | 593.93 | 567.92 | 592.40 | 1,942,622 | +24.37(+4.29%) |
May 17, 2023 | 558.53 | 574.12 | 554.18 | 568.03 | 1,685,061 | +15.01(+2.71%) |
May 16, 2023 | 544.50 | 558.22 | 543.48 | 553.02 | 1,757,287 | +6.60(+1.21%) |
May 15, 2023 | 524.39 | 546.64 | 524.34 | 546.42 | 1,764,179 | +24.90(+4.78%) |
May 12, 2023 | 524.39 | 527.85 | 515.87 | 521.52 | 926,749 | -0.38(-0.07%) |
May 11, 2023 | 522.85 | 525.20 | 515.15 | 521.90 | 723,857 | +0.18(+0.03%) |
May 10, 2023 | 518.57 | 525.84 | 514.54 | 521.72 | 1,108,689 | +11.41(+2.24%) |
May 09, 2023 | 514.08 | 514.42 | 507.75 | 510.31 | 1,010,667 | -10.90(-2.09%) |
May 08, 2023 | 524.39 | 525.89 | 517.67 | 521.21 | 804,209 | -2.94(-0.56%) |
May 05, 2023 | 513.50 | 525.47 | 511.06 | 524.15 | 1,416,934 | +17.33(+3.42%) |
May 04, 2023 | 509.61 | 510.19 | 501.82 | 506.82 | 788,145 | -2.28(-0.45%) |
May 03, 2023 | 516.98 | 521.42 | 507.58 | 509.10 | 1,377,177 | -7.25(-1.40%) |
May 02, 2023 | 518.21 | 521.11 | 508.83 | 516.36 | 956,623 | -1.93(-0.37%) |
May 01, 2023 | 518.32 | 525.86 | 515.83 | 518.28 | 847,300 | -0.25(-0.05%) |
Apr 28, 2023 | 513.76 | 518.92 | 507.09 | 518.53 | 1,158,117 | +5.13(+1.00%) |
Apr 27, 2023 | 498.22 | 514.01 | 488.20 | 513.40 | 2,004,208 | +21.26(+4.32%) |
Apr 26, 2023 | 497.92 | 502.33 | 489.92 | 492.13 | 1,328,593 | -2.30(-0.46%) |
Apr 25, 2023 | 506.13 | 511.15 | 494.17 | 494.43 | 1,384,725 | -14.50(-2.85%) |
Apr 24, 2023 | 509.91 | 512.60 | 501.02 | 508.93 | 1,035,566 | -2.78(-0.54%) |
Apr 21, 2023 | 518.64 | 518.78 | 508.39 | 511.71 | 1,456,820 | -9.23(-1.77%) |
Apr 20, 2023 | 505.55 | 530.82 | 502.73 | 520.95 | 4,090,950 | +35.12(+7.23%) |
Apr 19, 2023 | 480.83 | 488.68 | 477.63 | 485.82 | 1,738,378 | -4.30(-0.88%) |
Apr 18, 2023 | 489.52 | 495.14 | 483.93 | 490.13 | 909,097 | +2.68(+0.55%) |
Apr 17, 2023 | 484.80 | 489.78 | 477.99 | 487.44 | 1,260,772 | -8.24(-1.66%) |
Apr 14, 2023 | 491.83 | 500.50 | 487.38 | 495.69 | 934,625 | +2.61(+0.53%) |
Apr 13, 2023 | 494.20 | 496.76 | 485.31 | 493.07 | 1,310,977 | +1.27(+0.26%) |
Apr 12, 2023 | 507.90 | 508.23 | 490.87 | 491.81 | 982,819 | -10.33(-2.06%) |
Apr 11, 2023 | 504.90 | 506.34 | 500.30 | 502.14 | 916,978 | +0.05(+0.01%) |
Apr 10, 2023 | 481.07 | 506.02 | 480.91 | 502.09 | 1,353,255 | +13.53(+2.77%) |
Apr 06, 2023 | 480.89 | 491.13 | 475.36 | 488.56 | 975,483 | +0.16(+0.03%) |
Apr 05, 2023 | 494.61 | 494.61 | 481.31 | 488.40 | 1,624,272 | -10.82(-2.17%) |
Apr 04, 2023 | 517.46 | 518.56 | 495.93 | 499.23 | 1,282,958 | -16.76(-3.25%) |
Apr 03, 2023 | 518.54 | 520.64 | 509.17 | 515.99 | 1,121,857 | -8.52(-1.62%) |
Mar 31, 2023 | 522.05 | 527.44 | 519.83 | 524.51 | 1,176,155 | -1.23(-0.23%) |
Mar 30, 2023 | 518.07 | 527.12 | 516.43 | 525.73 | 2,077,494 | +15.44(+3.03%) |
Mar 29, 2023 | 489.30 | 515.64 | 487.04 | 510.29 | 2,094,043 | +30.35(+6.32%) |
Mar 28, 2023 | 490.15 | 491.29 | 473.70 | 479.94 | 1,478,754 | -10.58(-2.16%) |
Mar 27, 2023 | 502.88 | 504.40 | 489.44 | 490.52 | 1,118,665 | -6.22(-1.25%) |
Mar 24, 2023 | 509.55 | 511.93 | 493.50 | 496.75 | 1,411,470 | -21.30(-4.11%) |
Mar 23, 2023 | 508.94 | 526.92 | 507.89 | 518.05 | 1,554,132 | +17.11(+3.41%) |
Mar 22, 2023 | 501.62 | 519.44 | 500.48 | 500.94 | 1,226,381 | -1.05(-0.21%) |
Mar 21, 2023 | 511.47 | 516.04 | 492.83 | 501.99 | 1,038,975 | -5.87(-1.16%) |
Mar 20, 2023 | 505.10 | 510.10 | 500.39 | 507.86 | 763,133 | +4.88(+0.97%) |
Mar 17, 2023 | 509.74 | 514.40 | 498.47 | 502.98 | 1,721,055 | -6.76(-1.33%) |
Mar 16, 2023 | 477.83 | 510.46 | 475.37 | 509.74 | 1,795,162 | +27.84(+5.78%) |
Mar 15, 2023 | 481.14 | 483.81 | 468.97 | 481.89 | 1,227,505 | -6.86(-1.40%) |
Mar 14, 2023 | 480.00 | 494.41 | 479.50 | 488.75 | 1,325,951 | +18.51(+3.94%) |
Mar 13, 2023 | 462.43 | 476.82 | 460.41 | 470.24 | 956,323 | -1.80(-0.38%) |
Mar 10, 2023 | 487.44 | 489.03 | 466.82 | 472.04 | 1,197,314 | -11.30(-2.34%) |
Mar 09, 2023 | 484.49 | 496.67 | 481.34 | 483.33 | 1,347,018 | -3.08(-0.63%) |
Mar 08, 2023 | 475.26 | 488.46 | 474.90 | 486.41 | 1,068,614 | +13.55(+2.86%) |
Mar 07, 2023 | 479.88 | 482.34 | 469.96 | 472.87 | 951,190 | -5.48(-1.15%) |
Mar 06, 2023 | 487.75 | 492.34 | 475.94 | 478.35 | 987,067 | -6.34(-1.31%) |
Mar 03, 2023 | 481.99 | 486.21 | 473.26 | 484.69 | 1,708,747 | +1.65(+0.34%) |
Mar 02, 2023 | 472.21 | 487.09 | 467.56 | 483.04 | 885,618 | -0.93(-0.19%) |