Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 444.51 | 451.11 | 437.94 | 438.70 | 1,760,806 | -15.59(-3.43%) |
May 30, 2023 | 463.29 | 469.39 | 449.27 | 454.29 | 1,245,015 | -2.44(-0.53%) |
May 26, 2023 | 430.79 | 460.50 | 430.27 | 456.73 | 2,184,752 | +26.68(+6.20%) |
May 25, 2023 | 414.15 | 432.08 | 414.08 | 430.05 | 1,641,982 | +25.11(+6.20%) |
May 24, 2023 | 402.92 | 406.50 | 400.88 | 404.94 | 895,895 | -5.73(-1.40%) |
May 23, 2023 | 413.53 | 416.73 | 410.31 | 410.68 | 760,444 | -6.06(-1.45%) |
May 22, 2023 | 415.75 | 422.03 | 414.81 | 416.74 | 692,092 | -2.80(-0.67%) |
May 19, 2023 | 424.85 | 425.30 | 418.02 | 419.54 | 1,075,016 | -4.88(-1.15%) |
May 18, 2023 | 412.48 | 425.25 | 412.48 | 424.43 | 1,199,503 | +11.63(+2.82%) |
May 17, 2023 | 407.36 | 416.47 | 404.83 | 412.80 | 1,182,076 | +7.94(+1.96%) |
May 16, 2023 | 399.66 | 409.26 | 399.66 | 404.86 | 1,290,691 | +4.66(+1.17%) |
May 15, 2023 | 385.20 | 400.81 | 382.07 | 400.19 | 1,216,680 | +16.83(+4.39%) |
May 12, 2023 | 384.26 | 386.93 | 379.18 | 383.37 | 693,442 | +1.85(+0.49%) |
May 11, 2023 | 380.85 | 384.59 | 376.86 | 381.51 | 754,089 | +0.16(+0.04%) |
May 10, 2023 | 376.05 | 383.31 | 375.56 | 381.36 | 892,468 | +10.49(+2.83%) |
May 09, 2023 | 374.41 | 376.25 | 369.62 | 370.86 | 809,410 | -7.67(-2.03%) |
May 08, 2023 | 381.27 | 382.18 | 376.20 | 378.53 | 696,762 | -2.11(-0.55%) |
May 05, 2023 | 376.64 | 383.13 | 374.64 | 380.64 | 904,833 | +12.27(+3.33%) |
May 04, 2023 | 373.25 | 373.79 | 364.85 | 368.38 | 733,884 | -4.88(-1.31%) |
May 03, 2023 | 373.78 | 381.28 | 372.31 | 373.25 | 728,930 | -0.28(-0.07%) |
May 02, 2023 | 380.63 | 381.08 | 371.68 | 373.53 | 850,668 | -5.90(-1.56%) |
May 01, 2023 | 380.78 | 384.65 | 377.83 | 379.43 | 700,363 | -2.08(-0.55%) |
Apr 28, 2023 | 380.90 | 384.44 | 375.20 | 381.51 | 1,344,220 | +1.88(+0.49%) |
Apr 27, 2023 | 378.76 | 380.71 | 364.20 | 379.64 | 2,157,588 | +26.93(+7.63%) |
Apr 26, 2023 | 353.35 | 355.77 | 351.25 | 352.71 | 1,311,418 | -0.38(-0.11%) |
Apr 25, 2023 | 365.38 | 366.05 | 352.58 | 353.10 | 1,309,677 | -14.38(-3.91%) |
Apr 24, 2023 | 368.01 | 370.23 | 365.92 | 367.48 | 610,644 | +0.35(+0.09%) |
Apr 21, 2023 | 369.89 | 369.93 | 364.47 | 367.13 | 930,341 | -3.69(-1.00%) |
Apr 20, 2023 | 357.32 | 374.80 | 357.08 | 370.82 | 1,686,981 | +14.26(+4.00%) |
Apr 19, 2023 | 362.20 | 362.50 | 355.78 | 356.56 | 1,234,160 | -9.82(-2.68%) |
Apr 18, 2023 | 370.33 | 371.87 | 362.91 | 366.38 | 892,694 | -0.89(-0.24%) |
Apr 17, 2023 | 359.60 | 367.32 | 357.20 | 367.27 | 1,040,576 | -2.92(-0.79%) |
Apr 14, 2023 | 368.55 | 375.21 | 366.20 | 370.19 | 797,153 | +0.67(+0.18%) |
Apr 13, 2023 | 365.19 | 371.85 | 362.26 | 369.52 | 827,688 | +4.19(+1.15%) |
Apr 12, 2023 | 375.80 | 377.00 | 364.56 | 365.33 | 822,443 | -7.67(-2.06%) |
Apr 11, 2023 | 379.24 | 380.43 | 372.13 | 373.00 | 1,004,616 | -4.70(-1.24%) |
Apr 10, 2023 | 365.06 | 378.50 | 363.68 | 377.69 | 1,022,228 | +7.91(+2.14%) |
Apr 06, 2023 | 369.45 | 374.01 | 362.96 | 369.79 | 756,645 | -6.86(-1.82%) |
Apr 05, 2023 | 383.25 | 383.85 | 371.90 | 376.65 | 998,611 | -11.09(-2.86%) |
Apr 04, 2023 | 395.85 | 396.23 | 385.19 | 387.74 | 862,782 | -6.06(-1.54%) |
Apr 03, 2023 | 392.06 | 395.18 | 387.50 | 393.80 | 798,185 | -0.18(-0.05%) |
Mar 31, 2023 | 388.61 | 394.68 | 387.78 | 393.98 | 1,069,423 | +3.10(+0.79%) |
Mar 30, 2023 | 385.26 | 394.65 | 384.49 | 390.88 | 996,696 | +10.74(+2.82%) |
Mar 29, 2023 | 373.58 | 383.43 | 371.20 | 380.14 | 1,300,940 | +13.96(+3.81%) |
Mar 28, 2023 | 368.74 | 368.96 | 360.67 | 366.19 | 938,471 | -2.97(-0.80%) |
Mar 27, 2023 | 372.59 | 374.88 | 367.48 | 369.16 | 778,947 | -1.04(-0.28%) |
Mar 24, 2023 | 379.89 | 380.62 | 365.68 | 370.19 | 1,393,880 | -13.56(-3.53%) |
Mar 23, 2023 | 383.01 | 391.83 | 376.90 | 383.75 | 1,235,654 | +6.86(+1.82%) |
Mar 22, 2023 | 377.46 | 392.23 | 376.34 | 376.89 | 897,973 | -3.16(-0.83%) |
Mar 21, 2023 | 387.64 | 391.44 | 375.41 | 380.05 | 774,286 | -4.82(-1.25%) |
Mar 20, 2023 | 384.49 | 386.36 | 379.23 | 384.87 | 887,471 | +2.16(+0.56%) |
Mar 17, 2023 | 384.83 | 386.63 | 377.79 | 382.71 | 3,073,695 | -2.12(-0.55%) |
Mar 16, 2023 | 362.94 | 385.40 | 360.25 | 384.83 | 1,373,985 | +19.33(+5.29%) |
Mar 15, 2023 | 368.40 | 368.83 | 356.75 | 365.50 | 1,026,715 | -8.60(-2.30%) |
Mar 14, 2023 | 367.76 | 375.23 | 364.87 | 374.09 | 1,380,807 | +14.02(+3.89%) |
Mar 13, 2023 | 358.19 | 365.69 | 355.16 | 360.08 | 1,262,926 | -2.65(-0.73%) |
Mar 10, 2023 | 379.10 | 379.97 | 358.90 | 362.73 | 1,157,619 | -10.82(-2.90%) |
Mar 09, 2023 | 381.94 | 389.77 | 372.67 | 373.55 | 972,427 | -8.82(-2.31%) |
Mar 08, 2023 | 373.75 | 384.12 | 371.44 | 382.37 | 974,959 | +11.85(+3.20%) |
Mar 07, 2023 | 374.80 | 375.75 | 367.52 | 370.52 | 702,525 | -4.21(-1.12%) |
Mar 06, 2023 | 379.74 | 380.99 | 372.73 | 374.73 | 783,490 | -1.84(-0.49%) |
Mar 03, 2023 | 374.50 | 378.32 | 369.18 | 376.57 | 793,265 | +3.18(+0.85%) |
Mar 02, 2023 | 368.04 | 376.31 | 362.50 | 373.39 | 876,033 | -0.03(-0.01%) |