Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 386.75 | 387.31 | 380.85 | 382.38 | 524,844 | -4.94(-1.27%) |
May 30, 2023 | 385.60 | 389.84 | 381.67 | 387.31 | 323,328 | +2.38(+0.62%) |
May 26, 2023 | 382.48 | 385.03 | 380.73 | 384.93 | 236,776 | +3.34(+0.88%) |
May 25, 2023 | 381.24 | 384.13 | 378.57 | 381.59 | 206,962 | +0.48(+0.13%) |
May 24, 2023 | 383.63 | 385.14 | 380.84 | 381.11 | 207,649 | -4.42(-1.15%) |
May 23, 2023 | 392.06 | 398.77 | 385.04 | 385.52 | 214,860 | -9.13(-2.31%) |
May 22, 2023 | 392.88 | 396.20 | 389.53 | 394.65 | 283,019 | +2.04(+0.52%) |
May 19, 2023 | 391.91 | 397.01 | 391.91 | 392.61 | 251,771 | +2.62(+0.67%) |
May 18, 2023 | 391.20 | 391.56 | 386.58 | 389.99 | 271,646 | -0.70(-0.18%) |
May 17, 2023 | 386.11 | 392.09 | 382.93 | 390.70 | 311,153 | +5.67(+1.47%) |
May 16, 2023 | 390.30 | 391.88 | 382.97 | 385.03 | 324,955 | -7.42(-1.89%) |
May 15, 2023 | 394.70 | 396.72 | 390.36 | 392.45 | 223,782 | -2.31(-0.58%) |
May 12, 2023 | 399.08 | 401.03 | 394.05 | 394.76 | 265,111 | -1.89(-0.48%) |
May 11, 2023 | 399.06 | 402.51 | 393.90 | 396.65 | 190,422 | -4.08(-1.02%) |
May 10, 2023 | 401.43 | 404.21 | 400.21 | 400.74 | 236,536 | +2.36(+0.59%) |
May 09, 2023 | 395.99 | 400.66 | 393.27 | 398.38 | 208,837 | -0.65(-0.16%) |
May 08, 2023 | 404.17 | 405.54 | 397.82 | 399.03 | 182,360 | -3.15(-0.78%) |
May 05, 2023 | 394.70 | 403.51 | 394.70 | 402.18 | 242,976 | +10.74(+2.74%) |
May 04, 2023 | 392.16 | 394.60 | 389.51 | 391.44 | 224,368 | +1.35(+0.35%) |
May 03, 2023 | 396.02 | 397.66 | 387.49 | 390.09 | 303,498 | -4.39(-1.11%) |
May 02, 2023 | 404.52 | 404.52 | 390.15 | 394.48 | 338,940 | -12.93(-3.17%) |
May 01, 2023 | 407.26 | 412.24 | 406.96 | 407.42 | 135,302 | -0.56(-0.14%) |
Apr 28, 2023 | 404.77 | 410.51 | 404.20 | 407.97 | 223,287 | +1.52(+0.37%) |
Apr 27, 2023 | 400.60 | 406.47 | 398.84 | 406.45 | 160,139 | +8.68(+2.18%) |
Apr 26, 2023 | 405.64 | 408.84 | 396.01 | 397.77 | 225,327 | -10.57(-2.59%) |
Apr 25, 2023 | 417.54 | 421.16 | 408.02 | 408.35 | 178,586 | -10.04(-2.40%) |
Apr 24, 2023 | 419.04 | 420.52 | 415.40 | 418.38 | 171,155 | +0.71(+0.17%) |
Apr 21, 2023 | 414.00 | 418.91 | 411.57 | 417.67 | 173,894 | +4.74(+1.15%) |
Apr 20, 2023 | 412.41 | 414.95 | 410.05 | 412.93 | 97,454 | +0.17(+0.04%) |
Apr 19, 2023 | 411.97 | 414.72 | 411.81 | 412.77 | 141,544 | -0.43(-0.10%) |
Apr 18, 2023 | 413.63 | 416.20 | 410.82 | 413.19 | 213,196 | +0.51(+0.12%) |
Apr 17, 2023 | 409.91 | 414.31 | 408.77 | 412.68 | 215,685 | +2.45(+0.60%) |
Apr 14, 2023 | 412.72 | 417.02 | 409.47 | 410.23 | 187,329 | -3.26(-0.79%) |
Apr 13, 2023 | 408.03 | 415.56 | 406.71 | 413.49 | 224,583 | +5.49(+1.35%) |
Apr 12, 2023 | 405.57 | 409.76 | 404.45 | 408.00 | 214,194 | +5.62(+1.40%) |
Apr 11, 2023 | 400.63 | 404.84 | 400.43 | 402.38 | 192,143 | +2.33(+0.58%) |
Apr 10, 2023 | 398.70 | 400.19 | 394.59 | 400.05 | 147,607 | -1.07(-0.27%) |
Apr 06, 2023 | 396.98 | 401.99 | 396.13 | 401.12 | 206,983 | +2.72(+0.68%) |
Apr 05, 2023 | 406.21 | 409.08 | 396.28 | 398.41 | 329,642 | -7.66(-1.89%) |
Apr 04, 2023 | 413.40 | 416.84 | 405.40 | 406.07 | 290,982 | -6.23(-1.51%) |
Apr 03, 2023 | 409.01 | 416.11 | 409.01 | 412.30 | 293,110 | +0.96(+0.23%) |
Mar 31, 2023 | 409.50 | 411.46 | 406.99 | 411.34 | 238,845 | +4.37(+1.07%) |
Mar 30, 2023 | 404.31 | 409.57 | 401.45 | 406.97 | 273,000 | +3.02(+0.75%) |
Mar 29, 2023 | 397.80 | 404.19 | 392.67 | 403.95 | 273,534 | +6.10(+1.53%) |
Mar 28, 2023 | 395.05 | 398.00 | 392.33 | 397.84 | 329,941 | +7.00(+1.79%) |
Mar 27, 2023 | 395.89 | 402.83 | 390.40 | 390.85 | 246,673 | -4.41(-1.12%) |
Mar 24, 2023 | 386.81 | 396.34 | 378.47 | 395.26 | 507,533 | +6.21(+1.60%) |
Mar 23, 2023 | 386.48 | 399.36 | 374.48 | 389.04 | 973,786 | -22.85(-5.55%) |
Mar 22, 2023 | 416.19 | 423.02 | 411.87 | 411.89 | 353,597 | -3.52(-0.85%) |
Mar 21, 2023 | 411.53 | 416.38 | 409.07 | 415.41 | 241,462 | +7.58(+1.86%) |
Mar 20, 2023 | 403.73 | 408.82 | 401.94 | 407.83 | 329,376 | +5.69(+1.41%) |
Mar 17, 2023 | 401.27 | 407.82 | 399.11 | 402.14 | 529,565 | +0.60(+0.15%) |
Mar 16, 2023 | 400.00 | 410.32 | 397.56 | 401.54 | 500,075 | +0.50(+0.13%) |
Mar 15, 2023 | 399.19 | 403.67 | 395.45 | 401.03 | 355,024 | -4.82(-1.19%) |
Mar 14, 2023 | 400.67 | 407.73 | 400.65 | 405.85 | 324,111 | +11.97(+3.04%) |
Mar 13, 2023 | 389.64 | 400.53 | 388.67 | 393.88 | 226,006 | +1.82(+0.46%) |
Mar 10, 2023 | 401.56 | 401.56 | 390.11 | 392.06 | 288,570 | -10.31(-2.56%) |
Mar 09, 2023 | 405.36 | 407.79 | 400.59 | 402.36 | 258,345 | -1.99(-0.49%) |
Mar 08, 2023 | 405.04 | 407.74 | 402.82 | 404.35 | 132,611 | -1.59(-0.39%) |
Mar 07, 2023 | 415.42 | 415.42 | 405.19 | 405.95 | 185,401 | -8.59(-2.07%) |
Mar 06, 2023 | 417.55 | 421.63 | 413.15 | 414.54 | 229,786 | -2.85(-0.68%) |
Mar 03, 2023 | 412.77 | 417.72 | 412.19 | 417.39 | 153,429 | +6.50(+1.58%) |
Mar 02, 2023 | 406.14 | 412.31 | 406.14 | 410.89 | 128,480 | +1.85(+0.45%) |