Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2023 | 418.09 | 422.92 | 416.79 | 421.82 | 89,462,392 | +3.97(+0.95%) |
May 31, 2023 | 418.28 | 419.22 | 416.22 | 417.85 | 112,229,776 | -2.33(-0.55%) |
May 30, 2023 | 422.03 | 422.58 | 418.74 | 420.18 | 72,179,656 | +0.16(+0.04%) |
May 26, 2023 | 415.33 | 420.77 | 415.25 | 420.02 | 94,073,096 | +5.37(+1.30%) |
May 25, 2023 | 414.74 | 416.16 | 412.41 | 414.65 | 90,926,896 | +3.56(+0.87%) |
May 24, 2023 | 412.42 | 412.82 | 409.88 | 411.09 | 89,102,120 | -3.00(-0.72%) |
May 23, 2023 | 417.08 | 418.72 | 413.68 | 414.09 | 86,344,432 | -4.70(-1.12%) |
May 22, 2023 | 418.64 | 420.39 | 417.35 | 418.79 | 60,514,664 | +0.17(+0.04%) |
May 19, 2023 | 420.17 | 420.72 | 417.35 | 418.62 | 103,793,344 | -0.61(-0.15%) |
May 18, 2023 | 414.90 | 419.67 | 414.67 | 419.23 | 97,117,288 | +4.00(+0.96%) |
May 17, 2023 | 412.35 | 415.86 | 410.63 | 415.23 | 87,382,920 | +4.98(+1.21%) |
May 16, 2023 | 411.86 | 412.81 | 410.24 | 410.25 | 57,672,724 | -2.76(-0.67%) |
May 15, 2023 | 412.22 | 413.43 | 410.23 | 413.01 | 54,242,440 | +1.42(+0.35%) |
May 12, 2023 | 413.42 | 413.64 | 409.07 | 411.59 | 70,484,416 | -0.54(-0.13%) |
May 11, 2023 | 411.95 | 412.41 | 409.97 | 412.13 | 70,765,048 | -0.72(-0.17%) |
May 10, 2023 | 413.88 | 414.54 | 408.87 | 412.85 | 96,139,408 | +1.92(+0.47%) |
May 09, 2023 | 411.13 | 412.09 | 410.69 | 410.93 | 49,213,128 | -1.81(-0.44%) |
May 08, 2023 | 412.97 | 413.24 | 411.28 | 412.74 | 50,022,680 | +0.11(+0.03%) |
May 05, 2023 | 408.91 | 413.72 | 408.64 | 412.63 | 89,512,712 | +7.50(+1.85%) |
May 04, 2023 | 406.93 | 407.27 | 403.74 | 405.13 | 94,857,344 | -2.89(-0.71%) |
May 03, 2023 | 411.36 | 413.87 | 407.77 | 408.02 | 91,610,888 | -2.82(-0.69%) |
May 02, 2023 | 414.77 | 414.82 | 407.82 | 410.84 | 103,890,032 | -4.67(-1.12%) |
May 01, 2023 | 415.47 | 417.62 | 415.26 | 415.51 | 62,238,392 | -0.42(-0.10%) |
Apr 28, 2023 | 411.49 | 415.94 | 411.43 | 415.93 | 89,704,616 | +3.52(+0.85%) |
Apr 27, 2023 | 407.00 | 412.69 | 406.74 | 412.41 | 92,919,928 | +8.05(+1.99%) |
Apr 26, 2023 | 406.72 | 407.84 | 403.78 | 404.36 | 80,469,184 | -1.72(-0.42%) |
Apr 25, 2023 | 410.58 | 411.16 | 406.02 | 406.08 | 97,972,568 | -6.55(-1.59%) |
Apr 24, 2023 | 411.99 | 413.07 | 410.60 | 412.63 | 64,380,276 | +0.43(+0.10%) |
Apr 21, 2023 | 412.19 | 412.68 | 410.17 | 412.20 | 74,305,600 | +0.32(+0.08%) |
Apr 20, 2023 | 411.21 | 413.70 | 410.27 | 411.88 | 76,004,168 | -2.26(-0.55%) |
Apr 19, 2023 | 412.22 | 415.08 | 412.16 | 414.14 | 55,163,144 | -0.07(-0.02%) |
Apr 18, 2023 | 415.58 | 415.72 | 412.78 | 414.21 | 63,538,736 | +0.27(+0.07%) |
Apr 17, 2023 | 412.37 | 413.96 | 411.08 | 413.94 | 66,852,560 | +1.48(+0.36%) |
Apr 14, 2023 | 412.81 | 415.09 | 410.06 | 412.46 | 78,161,504 | -1.01(-0.24%) |
Apr 13, 2023 | 409.18 | 413.84 | 407.99 | 413.47 | 85,774,208 | +5.42(+1.33%) |
Apr 12, 2023 | 411.87 | 412.17 | 407.44 | 408.05 | 86,369,152 | -1.67(-0.41%) |
Apr 11, 2023 | 410.26 | 411.18 | 408.92 | 409.72 | 59,259,344 | +0.11(+0.03%) |
Apr 10, 2023 | 406.61 | 409.69 | 405.97 | 409.61 | 63,648,824 | +0.42(+0.10%) |
Apr 06, 2023 | 406.77 | 409.48 | 405.68 | 409.19 | 65,467,372 | +1.59(+0.39%) |
Apr 05, 2023 | 407.91 | 408.70 | 405.88 | 407.60 | 65,167,488 | -1.07(-0.26%) |
Apr 04, 2023 | 411.62 | 411.92 | 407.24 | 408.67 | 66,645,040 | -2.28(-0.55%) |