Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 539.33 | 548.26 | 533.79 | 544.78 | 2,385,524 | -4.34(-0.79%) |
May 30, 2023 | 548.00 | 556.58 | 544.37 | 549.12 | 1,937,201 | +11.66(+2.17%) |
May 26, 2023 | 534.64 | 549.56 | 531.81 | 537.46 | 2,134,611 | +5.68(+1.07%) |
May 25, 2023 | 523.29 | 539.80 | 517.80 | 531.78 | 3,162,923 | +29.23(+5.82%) |
May 24, 2023 | 496.72 | 506.26 | 494.13 | 502.55 | 1,098,196 | +2.41(+0.48%) |
May 23, 2023 | 507.50 | 511.78 | 499.85 | 500.14 | 1,124,057 | -11.25(-2.20%) |
May 22, 2023 | 506.60 | 517.09 | 506.17 | 511.39 | 1,360,732 | +1.09(+0.21%) |
May 19, 2023 | 510.00 | 511.73 | 502.75 | 510.30 | 1,702,305 | +0.13(+0.03%) |
May 18, 2023 | 500.00 | 512.61 | 495.81 | 510.17 | 2,858,983 | +17.25(+3.50%) |
May 17, 2023 | 479.49 | 494.94 | 477.16 | 492.92 | 3,215,470 | +24.68(+5.27%) |
May 16, 2023 | 462.90 | 478.00 | 461.77 | 468.24 | 1,618,549 | +5.10(+1.10%) |
May 15, 2023 | 453.30 | 464.65 | 452.24 | 463.14 | 1,501,219 | +7.94(+1.74%) |
May 12, 2023 | 453.00 | 457.47 | 446.65 | 455.20 | 1,266,072 | +2.63(+0.58%) |
May 11, 2023 | 453.99 | 455.46 | 447.45 | 452.57 | 2,018,566 | -1.57(-0.35%) |
May 10, 2023 | 449.18 | 459.99 | 446.25 | 454.14 | 1,537,717 | +12.75(+2.89%) |
May 09, 2023 | 437.22 | 445.84 | 435.07 | 441.39 | 1,171,554 | +2.40(+0.55%) |
May 08, 2023 | 436.90 | 439.57 | 429.05 | 438.99 | 1,446,381 | +4.19(+0.96%) |
May 05, 2023 | 433.00 | 439.67 | 431.55 | 434.80 | 1,302,807 | +4.29(+1.00%) |
May 04, 2023 | 439.06 | 442.54 | 428.97 | 430.51 | 1,658,802 | -6.57(-1.50%) |
May 03, 2023 | 443.53 | 446.90 | 436.45 | 437.08 | 1,191,957 | -6.60(-1.49%) |
May 02, 2023 | 450.53 | 451.00 | 439.60 | 443.68 | 1,284,121 | -6.73(-1.49%) |
May 01, 2023 | 456.31 | 456.31 | 449.30 | 450.41 | 1,424,094 | -9.01(-1.96%) |
Apr 28, 2023 | 454.24 | 461.68 | 449.20 | 459.42 | 2,499,022 | +5.08(+1.12%) |
Apr 27, 2023 | 440.23 | 458.65 | 427.68 | 454.34 | 4,855,145 | +0.31(+0.07%) |
Apr 26, 2023 | 450.00 | 454.50 | 445.88 | 454.03 | 2,903,204 | +11.75(+2.66%) |
Apr 25, 2023 | 466.75 | 468.25 | 441.98 | 442.28 | 2,056,760 | -30.72(-6.49%) |
Apr 24, 2023 | 474.00 | 476.60 | 465.25 | 473.00 | 1,223,300 | -0.31(-0.07%) |
Apr 21, 2023 | 470.19 | 474.16 | 465.11 | 473.31 | 1,092,084 | +5.62(+1.20%) |
Apr 20, 2023 | 473.32 | 473.78 | 465.40 | 467.69 | 1,038,641 | -7.90(-1.66%) |
Apr 19, 2023 | 475.00 | 478.35 | 473.17 | 475.59 | 1,018,362 | -0.40(-0.08%) |
Apr 18, 2023 | 478.13 | 478.13 | 470.01 | 475.99 | 1,181,098 | +5.44(+1.16%) |
Apr 17, 2023 | 465.01 | 471.69 | 463.57 | 470.55 | 1,070,876 | +7.52(+1.62%) |
Apr 14, 2023 | 466.78 | 469.82 | 454.69 | 463.03 | 3,075,217 | -20.47(-4.23%) |
Apr 13, 2023 | 475.32 | 485.58 | 472.95 | 483.50 | 1,599,951 | +12.07(+2.56%) |
Apr 12, 2023 | 474.59 | 480.83 | 469.48 | 471.43 | 1,622,261 | +1.61(+0.34%) |
Apr 11, 2023 | 466.01 | 473.89 | 464.33 | 469.82 | 977,491 | -2.82(-0.60%) |
Apr 10, 2023 | 466.15 | 473.03 | 456.38 | 472.64 | 1,242,596 | -0.49(-0.10%) |
Apr 06, 2023 | 463.95 | 473.65 | 457.46 | 473.13 | 1,691,546 | +5.80(+1.24%) |
Apr 05, 2023 | 475.75 | 476.00 | 460.29 | 467.33 | 1,345,581 | -8.72(-1.83%) |
Apr 04, 2023 | 475.44 | 482.33 | 472.38 | 476.05 | 2,247,028 | +11.56(+2.49%) |
Apr 03, 2023 | 461.53 | 465.89 | 457.41 | 464.49 | 1,358,479 | -0.23(-0.05%) |
Mar 31, 2023 | 443.10 | 465.40 | 441.62 | 464.72 | 2,454,005 | +25.09(+5.71%) |
Mar 30, 2023 | 443.54 | 443.84 | 438.08 | 439.63 | 1,078,730 | +1.19(+0.27%) |
Mar 29, 2023 | 433.55 | 438.99 | 431.29 | 438.44 | 1,304,485 | +9.36(+2.18%) |
Mar 28, 2023 | 429.02 | 431.91 | 427.01 | 429.08 | 1,089,111 | -2.23(-0.52%) |
Mar 27, 2023 | 433.50 | 437.74 | 430.13 | 431.31 | 935,251 | -1.59(-0.37%) |
Mar 24, 2023 | 438.83 | 439.22 | 427.11 | 432.90 | 922,868 | -7.57(-1.72%) |
Mar 23, 2023 | 440.47 | 451.97 | 437.67 | 440.47 | 1,165,437 | +6.96(+1.61%) |
Mar 22, 2023 | 447.18 | 448.33 | 433.47 | 433.51 | 931,526 | -11.95(-2.68%) |
Mar 21, 2023 | 436.10 | 447.87 | 436.10 | 445.46 | 1,282,021 | +10.31(+2.37%) |
Mar 20, 2023 | 438.04 | 439.49 | 425.85 | 435.15 | 1,379,091 | -5.85(-1.33%) |
Mar 17, 2023 | 443.65 | 443.66 | 434.60 | 441.00 | 2,917,496 | -1.39(-0.31%) |
Mar 16, 2023 | 422.84 | 442.90 | 421.50 | 442.39 | 2,074,946 | +20.13(+4.77%) |
Mar 15, 2023 | 418.72 | 422.67 | 414.80 | 422.26 | 1,186,794 | -2.28(-0.54%) |
Mar 14, 2023 | 422.80 | 425.98 | 416.93 | 424.54 | 1,136,403 | +9.61(+2.32%) |
Mar 13, 2023 | 412.95 | 425.93 | 405.37 | 414.93 | 1,684,700 | -0.15(-0.04%) |
Mar 10, 2023 | 428.00 | 429.23 | 409.31 | 415.08 | 1,884,198 | -13.42(-3.13%) |
Mar 09, 2023 | 444.23 | 450.80 | 428.09 | 428.50 | 1,468,678 | -18.47(-4.13%) |
Mar 08, 2023 | 444.33 | 450.52 | 441.50 | 446.97 | 817,620 | +2.16(+0.49%) |
Mar 07, 2023 | 445.60 | 454.54 | 443.76 | 444.81 | 1,214,692 | -1.21(-0.27%) |
Mar 06, 2023 | 445.50 | 454.89 | 444.37 | 446.02 | 1,094,046 | +2.04(+0.46%) |
Mar 03, 2023 | 439.82 | 445.38 | 439.13 | 443.98 | 991,529 | +7.94(+1.82%) |
Mar 02, 2023 | 428.71 | 436.42 | 425.58 | 436.04 | 1,156,572 | +7.10(+1.66%) |