Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 501.03 | 510.03 | 484.68 | 486.19 | 907,730 | -24.87(-4.87%) |
May 30, 2023 | 536.22 | 549.44 | 508.44 | 511.06 | 1,188,683 | -5.90(-1.14%) |
May 26, 2023 | 491.82 | 527.96 | 486.52 | 516.97 | 2,069,479 | +32.35(+6.68%) |
May 25, 2023 | 450.67 | 491.24 | 443.61 | 484.62 | 2,137,754 | +72.04(+17.46%) |
May 24, 2023 | 408.67 | 414.20 | 403.57 | 412.57 | 575,597 | -7.91(-1.88%) |
May 23, 2023 | 438.59 | 440.32 | 418.85 | 420.49 | 570,731 | -24.51(-5.51%) |
May 22, 2023 | 425.23 | 447.03 | 425.23 | 445.00 | 558,314 | +16.25(+3.79%) |
May 19, 2023 | 428.13 | 431.78 | 424.01 | 428.74 | 536,422 | +0.55(+0.13%) |
May 18, 2023 | 416.91 | 428.71 | 412.57 | 428.20 | 1,025,416 | +15.64(+3.79%) |
May 17, 2023 | 402.71 | 417.63 | 396.45 | 412.56 | 642,874 | +13.07(+3.27%) |
May 16, 2023 | 406.54 | 411.30 | 399.01 | 399.49 | 353,245 | -9.94(-2.43%) |
May 15, 2023 | 396.53 | 410.20 | 393.89 | 409.43 | 419,702 | +13.27(+3.35%) |
May 12, 2023 | 397.70 | 400.55 | 390.11 | 396.16 | 376,461 | +0.58(+0.15%) |
May 11, 2023 | 411.32 | 412.84 | 393.32 | 395.58 | 602,097 | -17.24(-4.18%) |
May 10, 2023 | 404.20 | 415.77 | 404.20 | 412.82 | 788,402 | +14.49(+3.64%) |
May 09, 2023 | 406.67 | 410.09 | 394.99 | 398.33 | 749,670 | -17.11(-4.12%) |
May 08, 2023 | 403.00 | 420.31 | 403.00 | 415.44 | 750,605 | +7.29(+1.79%) |
May 05, 2023 | 401.98 | 415.78 | 380.28 | 408.15 | 2,204,248 | -47.30(-10.39%) |
May 04, 2023 | 456.10 | 461.33 | 451.30 | 455.45 | 746,606 | -7.12(-1.54%) |
May 03, 2023 | 463.84 | 472.93 | 454.36 | 462.57 | 492,962 | -2.00(-0.43%) |
May 02, 2023 | 468.87 | 478.51 | 459.06 | 464.58 | 505,723 | -3.58(-0.77%) |
May 01, 2023 | 458.12 | 470.22 | 458.12 | 468.16 | 436,170 | +9.70(+2.11%) |
Apr 28, 2023 | 446.53 | 460.42 | 444.77 | 458.46 | 428,251 | +13.26(+2.98%) |
Apr 27, 2023 | 448.97 | 448.97 | 430.13 | 445.21 | 572,278 | -5.39(-1.20%) |
Apr 26, 2023 | 453.03 | 458.85 | 445.56 | 450.60 | 520,184 | +3.20(+0.71%) |
Apr 25, 2023 | 462.59 | 466.88 | 447.09 | 447.40 | 434,044 | -21.94(-4.68%) |
Apr 24, 2023 | 462.23 | 471.39 | 460.76 | 469.34 | 392,357 | +9.85(+2.14%) |
Apr 21, 2023 | 459.78 | 461.55 | 453.85 | 459.49 | 223,502 | -3.39(-0.73%) |
Apr 20, 2023 | 451.58 | 470.08 | 450.94 | 462.88 | 296,991 | +2.90(+0.63%) |
Apr 19, 2023 | 467.34 | 467.34 | 458.32 | 459.98 | 293,081 | -12.04(-2.55%) |
Apr 18, 2023 | 484.56 | 486.28 | 468.33 | 472.02 | 352,464 | -6.68(-1.40%) |
Apr 17, 2023 | 467.27 | 478.98 | 467.27 | 478.70 | 304,897 | +5.05(+1.07%) |
Apr 14, 2023 | 472.72 | 482.29 | 467.47 | 473.65 | 192,032 | +0.43(+0.09%) |
Apr 13, 2023 | 462.62 | 474.25 | 459.62 | 473.22 | 340,768 | +11.28(+2.44%) |
Apr 12, 2023 | 488.96 | 489.61 | 461.83 | 461.94 | 376,130 | -19.03(-3.96%) |
Apr 11, 2023 | 488.27 | 490.88 | 478.75 | 480.96 | 318,202 | -4.09(-0.84%) |
Apr 10, 2023 | 464.09 | 485.37 | 462.77 | 485.05 | 407,487 | +15.03(+3.20%) |
Apr 06, 2023 | 462.99 | 474.12 | 457.05 | 470.02 | 301,315 | +0.29(+0.06%) |
Apr 05, 2023 | 475.11 | 475.60 | 463.06 | 469.73 | 551,723 | -9.62(-2.01%) |
Apr 04, 2023 | 489.83 | 492.96 | 475.07 | 479.35 | 298,465 | -9.88(-2.02%) |
Apr 03, 2023 | 492.70 | 497.00 | 478.85 | 489.23 | 345,455 | -7.51(-1.51%) |
Mar 31, 2023 | 490.74 | 499.00 | 488.46 | 496.74 | 467,679 | +2.73(+0.55%) |
Mar 30, 2023 | 495.26 | 500.75 | 487.21 | 494.01 | 396,818 | +7.82(+1.61%) |
Mar 29, 2023 | 480.92 | 490.87 | 474.90 | 486.19 | 390,236 | +15.72(+3.34%) |
Mar 28, 2023 | 477.47 | 480.60 | 458.17 | 470.48 | 568,294 | -7.71(-1.61%) |
Mar 27, 2023 | 485.88 | 487.07 | 470.75 | 478.19 | 373,273 | -2.55(-0.53%) |
Mar 24, 2023 | 500.67 | 501.38 | 474.50 | 480.74 | 667,924 | -24.86(-4.92%) |
Mar 23, 2023 | 495.70 | 512.85 | 492.20 | 505.59 | 470,781 | +20.49(+4.22%) |
Mar 22, 2023 | 494.92 | 505.80 | 484.02 | 485.10 | 653,420 | -8.55(-1.73%) |
Mar 21, 2023 | 496.41 | 500.77 | 487.71 | 493.65 | 500,738 | +4.06(+0.83%) |
Mar 20, 2023 | 485.14 | 493.28 | 477.64 | 489.59 | 382,973 | +5.97(+1.24%) |
Mar 17, 2023 | 495.93 | 498.98 | 479.47 | 483.62 | 695,571 | -9.57(-1.94%) |
Mar 16, 2023 | 473.36 | 496.18 | 466.78 | 493.19 | 713,333 | +21.16(+4.48%) |
Mar 15, 2023 | 481.31 | 485.46 | 461.44 | 472.03 | 626,284 | -16.95(-3.47%) |
Mar 14, 2023 | 493.15 | 498.66 | 479.43 | 488.98 | 630,948 | +7.35(+1.53%) |
Mar 13, 2023 | 465.01 | 489.58 | 459.43 | 481.63 | 594,053 | +7.28(+1.53%) |
Mar 10, 2023 | 492.74 | 492.74 | 471.15 | 474.35 | 364,085 | -13.59(-2.78%) |
Mar 09, 2023 | 500.35 | 511.73 | 487.20 | 487.94 | 476,866 | -11.98(-2.40%) |
Mar 08, 2023 | 490.63 | 502.36 | 489.06 | 499.92 | 306,695 | +11.85(+2.43%) |
Mar 07, 2023 | 491.21 | 498.46 | 485.67 | 488.06 | 207,221 | -4.37(-0.89%) |
Mar 06, 2023 | 503.03 | 510.93 | 490.83 | 492.43 | 350,829 | -8.73(-1.74%) |
Mar 03, 2023 | 489.84 | 503.46 | 488.06 | 501.17 | 329,952 | +12.17(+2.49%) |
Mar 02, 2023 | 474.43 | 490.83 | 467.95 | 489.00 | 264,958 | +7.14(+1.48%) |