Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 527.43 | 533.38 | 526.35 | 532.63 | 97,277 | +4.31(+0.82%) |
May 30, 2023 | 537.86 | 548.11 | 525.43 | 528.32 | 61,894 | -12.44(-2.30%) |
May 26, 2023 | 537.18 | 548.80 | 537.18 | 540.76 | 67,044 | +2.29(+0.43%) |
May 25, 2023 | 538.46 | 542.50 | 537.38 | 538.47 | 89,935 | -2.04(-0.38%) |
May 24, 2023 | 535.95 | 540.78 | 532.94 | 540.51 | 86,986 | +3.89(+0.73%) |
May 23, 2023 | 537.27 | 543.08 | 533.95 | 536.62 | 89,879 | -1.91(-0.36%) |
May 22, 2023 | 536.22 | 541.01 | 534.34 | 538.53 | 59,283 | +1.38(+0.26%) |
May 19, 2023 | 537.12 | 541.19 | 535.17 | 537.16 | 45,349 | +2.41(+0.45%) |
May 18, 2023 | 536.56 | 540.04 | 532.09 | 534.75 | 61,562 | -4.14(-0.77%) |
May 17, 2023 | 541.10 | 541.47 | 535.19 | 538.88 | 66,608 | -3.60(-0.66%) |
May 16, 2023 | 545.71 | 549.73 | 541.54 | 542.48 | 45,683 | -1.71(-0.31%) |
May 15, 2023 | 544.44 | 547.16 | 541.12 | 544.19 | 34,088 | -1.42(-0.26%) |
May 12, 2023 | 546.84 | 546.84 | 540.98 | 545.60 | 30,044 | +1.98(+0.36%) |
May 11, 2023 | 547.25 | 547.25 | 540.08 | 543.62 | 28,844 | -6.55(-1.19%) |
May 10, 2023 | 546.54 | 551.65 | 542.61 | 550.17 | 45,825 | +5.38(+0.99%) |
May 09, 2023 | 551.63 | 551.99 | 544.74 | 544.79 | 59,550 | -6.05(-1.10%) |
May 08, 2023 | 547.11 | 550.87 | 539.81 | 550.84 | 89,471 | +1.71(+0.31%) |
May 05, 2023 | 542.00 | 551.73 | 542.00 | 549.13 | 54,231 | +5.97(+1.10%) |
May 04, 2023 | 549.07 | 549.62 | 534.48 | 543.16 | 74,996 | -5.65(-1.03%) |
May 03, 2023 | 548.58 | 549.47 | 544.18 | 548.82 | 75,687 | +2.06(+0.38%) |
May 02, 2023 | 548.36 | 550.41 | 545.00 | 546.75 | 61,663 | -4.64(-0.84%) |
May 01, 2023 | 548.71 | 553.59 | 544.24 | 551.39 | 74,175 | +1.71(+0.31%) |
Apr 28, 2023 | 544.20 | 549.74 | 542.85 | 549.68 | 85,491 | +6.81(+1.25%) |
Apr 27, 2023 | 555.26 | 558.76 | 541.68 | 542.87 | 89,244 | -16.22(-2.90%) |
Apr 26, 2023 | 559.68 | 563.97 | 558.52 | 559.10 | 57,711 | -4.64(-0.82%) |
Apr 25, 2023 | 563.94 | 568.55 | 563.09 | 563.73 | 49,461 | -1.86(-0.33%) |
Apr 24, 2023 | 564.09 | 565.85 | 559.24 | 565.60 | 67,376 | +0.50(+0.09%) |
Apr 21, 2023 | 566.49 | 568.28 | 562.46 | 565.10 | 54,376 | +1.24(+0.22%) |
Apr 20, 2023 | 560.55 | 564.23 | 556.64 | 563.86 | 54,208 | +4.89(+0.87%) |
Apr 19, 2023 | 557.32 | 559.46 | 553.02 | 558.98 | 43,085 | +2.78(+0.50%) |
Apr 18, 2023 | 553.19 | 558.36 | 550.26 | 556.19 | 55,083 | +2.10(+0.38%) |
Apr 17, 2023 | 561.82 | 561.82 | 553.20 | 554.09 | 33,163 | -6.30(-1.12%) |
Apr 14, 2023 | 563.86 | 564.96 | 559.61 | 560.39 | 44,181 | -0.84(-0.15%) |
Apr 13, 2023 | 557.46 | 561.48 | 556.45 | 561.23 | 37,873 | +6.97(+1.26%) |
Apr 12, 2023 | 557.91 | 560.42 | 554.26 | 554.26 | 66,182 | -2.17(-0.39%) |
Apr 11, 2023 | 549.84 | 561.48 | 543.78 | 556.43 | 87,738 | +8.53(+1.56%) |
Apr 10, 2023 | 544.16 | 550.31 | 544.16 | 547.90 | 52,247 | +0.65(+0.12%) |
Apr 06, 2023 | 549.05 | 551.84 | 544.39 | 547.25 | 48,999 | -0.93(-0.17%) |
Apr 05, 2023 | 546.36 | 549.14 | 544.32 | 548.18 | 66,712 | +4.60(+0.85%) |
Apr 04, 2023 | 542.45 | 543.58 | 535.31 | 543.58 | 80,394 | +2.31(+0.43%) |
Apr 03, 2023 | 539.21 | 543.40 | 534.21 | 541.27 | 86,178 | +5.05(+0.94%) |
Mar 31, 2023 | 529.85 | 537.22 | 527.88 | 536.22 | 99,828 | +10.41(+1.98%) |
Mar 30, 2023 | 525.49 | 530.15 | 524.98 | 525.81 | 41,323 | +1.86(+0.35%) |
Mar 29, 2023 | 531.08 | 531.72 | 523.08 | 523.96 | 57,051 | -3.53(-0.67%) |
Mar 28, 2023 | 524.16 | 528.20 | 522.41 | 527.49 | 72,161 | +2.59(+0.49%) |
Mar 27, 2023 | 526.27 | 528.68 | 522.97 | 524.89 | 56,080 | +3.61(+0.69%) |
Mar 24, 2023 | 509.88 | 524.46 | 509.88 | 521.28 | 83,189 | +10.97(+2.15%) |
Mar 23, 2023 | 516.85 | 522.78 | 509.25 | 510.31 | 74,081 | -7.57(-1.46%) |
Mar 22, 2023 | 524.40 | 527.49 | 517.11 | 517.88 | 70,685 | -6.76(-1.29%) |
Mar 21, 2023 | 529.49 | 529.52 | 521.61 | 524.64 | 71,290 | -0.12(-0.02%) |
Mar 20, 2023 | 516.10 | 526.53 | 516.04 | 524.76 | 93,799 | +11.53(+2.25%) |
Mar 17, 2023 | 518.97 | 518.97 | 508.50 | 513.24 | 140,711 | -4.22(-0.81%) |
Mar 16, 2023 | 514.22 | 518.74 | 510.38 | 517.45 | 52,912 | +2.83(+0.55%) |
Mar 15, 2023 | 511.67 | 515.31 | 509.59 | 514.62 | 65,190 | +0.09(+0.02%) |
Mar 14, 2023 | 507.38 | 514.77 | 504.40 | 514.53 | 68,823 | +10.43(+2.07%) |
Mar 13, 2023 | 499.36 | 510.92 | 497.80 | 504.10 | 65,410 | +2.04(+0.41%) |
Mar 10, 2023 | 506.08 | 509.60 | 500.22 | 502.07 | 73,921 | -3.29(-0.65%) |
Mar 09, 2023 | 508.96 | 509.20 | 503.55 | 505.36 | 54,417 | -2.07(-0.41%) |
Mar 08, 2023 | 510.37 | 510.37 | 502.60 | 507.43 | 47,309 | -2.49(-0.49%) |
Mar 07, 2023 | 520.29 | 522.19 | 508.25 | 509.93 | 47,203 | -4.68(-0.91%) |
Mar 06, 2023 | 518.98 | 520.17 | 513.27 | 514.60 | 51,952 | -5.39(-1.04%) |
Mar 03, 2023 | 523.51 | 524.50 | 514.82 | 520.00 | 60,187 | -3.09(-0.59%) |
Mar 02, 2023 | 520.82 | 527.06 | 518.03 | 523.09 | 117,468 | +0.18(+0.03%) |