Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 378.10 | 378.96 | 367.65 | 373.35 | 312,153 | -6.41(-1.69%) |
May 30, 2023 | 379.87 | 385.36 | 378.08 | 379.76 | 276,596 | +0.76(+0.20%) |
May 26, 2023 | 375.79 | 381.90 | 369.87 | 379.00 | 204,129 | +6.04(+1.62%) |
May 25, 2023 | 372.54 | 376.38 | 368.83 | 372.96 | 244,647 | -0.80(-0.21%) |
May 24, 2023 | 376.92 | 376.92 | 369.05 | 373.76 | 281,754 | -8.80(-2.30%) |
May 23, 2023 | 386.23 | 393.06 | 380.92 | 382.56 | 231,354 | -4.59(-1.19%) |
May 22, 2023 | 382.15 | 391.08 | 382.15 | 387.15 | 218,155 | +5.01(+1.31%) |
May 19, 2023 | 382.83 | 391.39 | 382.12 | 382.14 | 259,438 | +1.84(+0.48%) |
May 18, 2023 | 380.74 | 383.12 | 376.13 | 380.30 | 212,651 | -0.13(-0.03%) |
May 17, 2023 | 386.97 | 386.97 | 379.79 | 380.43 | 317,572 | -4.24(-1.10%) |
May 16, 2023 | 380.89 | 386.00 | 377.98 | 384.67 | 230,877 | +2.92(+0.76%) |
May 15, 2023 | 375.35 | 383.98 | 371.20 | 381.75 | 255,242 | +9.24(+2.48%) |
May 12, 2023 | 363.63 | 374.86 | 361.01 | 372.51 | 250,876 | +8.17(+2.24%) |
May 11, 2023 | 362.97 | 367.07 | 357.96 | 364.34 | 307,094 | -1.35(-0.37%) |
May 10, 2023 | 372.65 | 373.16 | 365.13 | 365.69 | 260,247 | -1.17(-0.32%) |
May 09, 2023 | 374.44 | 375.54 | 364.00 | 366.86 | 257,704 | -11.53(-3.05%) |
May 08, 2023 | 384.69 | 390.71 | 376.00 | 378.39 | 482,844 | -6.85(-1.78%) |
May 05, 2023 | 400.00 | 400.00 | 373.07 | 385.24 | 839,088 | -77.37(-16.72%) |
May 04, 2023 | 467.76 | 468.45 | 458.78 | 462.61 | 126,552 | -1.25(-0.27%) |
May 03, 2023 | 453.47 | 473.50 | 453.47 | 463.86 | 158,432 | +12.38(+2.74%) |
May 02, 2023 | 451.10 | 453.15 | 443.31 | 451.48 | 105,889 | -2.43(-0.54%) |
May 01, 2023 | 448.70 | 456.54 | 448.70 | 453.91 | 109,229 | +3.12(+0.69%) |
Apr 28, 2023 | 437.92 | 454.90 | 434.60 | 450.79 | 148,097 | +14.34(+3.29%) |
Apr 27, 2023 | 435.61 | 436.86 | 425.74 | 436.45 | 136,872 | +0.45(+0.10%) |
Apr 26, 2023 | 433.79 | 445.30 | 433.79 | 436.00 | 150,180 | -1.27(-0.29%) |
Apr 25, 2023 | 457.39 | 457.39 | 436.31 | 437.27 | 203,011 | -24.53(-5.31%) |
Apr 24, 2023 | 466.64 | 469.06 | 461.20 | 461.80 | 147,525 | -5.45(-1.17%) |
Apr 21, 2023 | 462.06 | 468.82 | 458.69 | 467.25 | 105,479 | +8.18(+1.78%) |
Apr 20, 2023 | 473.76 | 473.76 | 456.95 | 459.07 | 161,132 | -27.33(-5.62%) |
Apr 19, 2023 | 476.44 | 489.36 | 475.25 | 486.40 | 117,240 | +7.24(+1.51%) |
Apr 18, 2023 | 481.55 | 481.55 | 475.44 | 479.16 | 99,880 | -2.35(-0.49%) |
Apr 17, 2023 | 479.89 | 485.42 | 476.08 | 481.51 | 122,715 | +2.26(+0.47%) |
Apr 14, 2023 | 486.50 | 494.05 | 478.76 | 479.25 | 134,756 | -6.46(-1.33%) |
Apr 13, 2023 | 478.85 | 486.96 | 476.75 | 485.71 | 90,116 | +8.88(+1.86%) |
Apr 12, 2023 | 476.57 | 482.81 | 475.60 | 476.83 | 116,205 | +4.82(+1.02%) |
Apr 11, 2023 | 473.33 | 477.35 | 470.44 | 472.01 | 82,236 | +2.06(+0.44%) |
Apr 10, 2023 | 463.17 | 470.31 | 459.37 | 469.95 | 107,219 | +3.71(+0.80%) |
Apr 06, 2023 | 462.61 | 466.43 | 456.65 | 466.24 | 95,581 | +2.44(+0.53%) |
Apr 05, 2023 | 459.99 | 468.83 | 459.99 | 463.80 | 80,067 | +1.48(+0.32%) |
Apr 04, 2023 | 465.26 | 468.42 | 461.11 | 462.32 | 116,086 | -2.50(-0.54%) |
Apr 03, 2023 | 476.47 | 477.83 | 461.00 | 464.82 | 145,999 | -14.20(-2.96%) |
Mar 31, 2023 | 471.78 | 479.41 | 469.70 | 479.02 | 142,969 | +7.24(+1.53%) |
Mar 30, 2023 | 477.53 | 480.74 | 468.80 | 471.78 | 115,661 | -0.19(-0.04%) |
Mar 29, 2023 | 473.70 | 477.55 | 468.99 | 471.97 | 89,485 | +0.97(+0.21%) |
Mar 28, 2023 | 468.53 | 472.91 | 467.36 | 471.00 | 98,276 | +0.45(+0.10%) |
Mar 27, 2023 | 464.49 | 471.63 | 463.35 | 470.55 | 150,442 | +9.77(+2.12%) |
Mar 24, 2023 | 452.75 | 460.90 | 450.05 | 460.78 | 138,433 | +4.46(+0.98%) |
Mar 23, 2023 | 467.42 | 469.80 | 451.00 | 456.32 | 194,118 | -9.89(-2.12%) |
Mar 22, 2023 | 480.05 | 482.94 | 465.74 | 466.21 | 155,518 | -14.08(-2.93%) |
Mar 21, 2023 | 470.76 | 480.61 | 470.76 | 480.29 | 156,118 | +12.77(+2.73%) |
Mar 20, 2023 | 469.90 | 477.28 | 462.92 | 467.52 | 211,173 | -2.35(-0.50%) |
Mar 17, 2023 | 485.83 | 485.83 | 468.25 | 469.87 | 302,576 | -18.41(-3.77%) |
Mar 16, 2023 | 476.85 | 490.23 | 470.66 | 488.28 | 174,526 | +10.28(+2.15%) |
Mar 15, 2023 | 484.23 | 487.41 | 474.39 | 478.00 | 203,521 | -14.55(-2.95%) |
Mar 14, 2023 | 496.04 | 499.27 | 487.69 | 492.55 | 231,520 | +3.84(+0.79%) |
Mar 13, 2023 | 475.10 | 491.26 | 466.16 | 488.71 | 156,153 | +10.47(+2.19%) |
Mar 10, 2023 | 486.39 | 487.07 | 476.00 | 478.24 | 165,784 | -9.20(-1.89%) |
Mar 09, 2023 | 483.51 | 501.41 | 478.93 | 487.44 | 185,861 | +6.30(+1.31%) |
Mar 08, 2023 | 488.81 | 488.81 | 477.01 | 481.14 | 189,071 | -8.45(-1.73%) |
Mar 07, 2023 | 493.68 | 494.05 | 484.95 | 489.59 | 122,894 | -4.57(-0.92%) |
Mar 06, 2023 | 502.00 | 502.00 | 491.60 | 494.16 | 175,559 | -8.84(-1.76%) |
Mar 03, 2023 | 505.56 | 509.62 | 500.25 | 503.00 | 199,352 | +0.21(+0.04%) |
Mar 02, 2023 | 470.66 | 505.27 | 469.32 | 502.79 | 288,415 | +27.38(+5.76%) |