Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 789.89 | 794.98 | 775.11 | 787.67 | 409,446 | -2.74(-0.35%) |
May 30, 2023 | 795.00 | 795.22 | 783.96 | 790.41 | 187,004 | -1.21(-0.15%) |
May 26, 2023 | 774.79 | 792.22 | 774.27 | 791.62 | 211,157 | +19.49(+2.52%) |
May 25, 2023 | 773.50 | 777.78 | 766.53 | 772.13 | 144,503 | +6.92(+0.90%) |
May 24, 2023 | 758.58 | 770.00 | 747.71 | 765.21 | 165,223 | +5.00(+0.66%) |
May 23, 2023 | 769.57 | 777.02 | 759.05 | 760.21 | 246,029 | -16.52(-2.13%) |
May 22, 2023 | 766.70 | 794.02 | 760.37 | 776.73 | 233,848 | +20.94(+2.77%) |
May 19, 2023 | 768.06 | 768.79 | 754.23 | 755.79 | 206,532 | -10.15(-1.33%) |
May 18, 2023 | 749.00 | 766.15 | 748.13 | 765.94 | 198,916 | +16.73(+2.23%) |
May 17, 2023 | 759.74 | 759.74 | 748.80 | 749.21 | 181,379 | -4.92(-0.65%) |
May 16, 2023 | 753.31 | 756.64 | 746.00 | 754.13 | 146,257 | -2.01(-0.27%) |
May 15, 2023 | 742.58 | 757.57 | 739.61 | 756.14 | 211,815 | +12.31(+1.65%) |
May 12, 2023 | 751.41 | 758.59 | 741.28 | 743.83 | 305,512 | -5.46(-0.73%) |
May 11, 2023 | 759.00 | 762.73 | 743.02 | 749.29 | 197,649 | -8.61(-1.14%) |
May 10, 2023 | 744.33 | 758.46 | 741.43 | 757.90 | 171,963 | +20.66(+2.80%) |
May 09, 2023 | 735.42 | 741.83 | 733.75 | 737.24 | 158,601 | +0.83(+0.11%) |
May 08, 2023 | 729.54 | 736.78 | 729.54 | 736.41 | 194,955 | +4.43(+0.61%) |
May 05, 2023 | 739.92 | 743.37 | 730.33 | 731.98 | 148,264 | -4.67(-0.63%) |
May 04, 2023 | 748.67 | 760.15 | 736.00 | 736.65 | 208,148 | -15.74(-2.09%) |
May 03, 2023 | 740.47 | 756.02 | 732.10 | 752.39 | 273,139 | +12.68(+1.71%) |
May 02, 2023 | 749.44 | 749.44 | 725.29 | 739.71 | 251,551 | -6.28(-0.84%) |
May 01, 2023 | 726.72 | 751.58 | 714.63 | 745.99 | 238,770 | +18.04(+2.48%) |
Apr 28, 2023 | 719.22 | 758.00 | 718.22 | 727.95 | 412,358 | -6.73(-0.92%) |
Apr 27, 2023 | 724.16 | 736.37 | 719.17 | 734.68 | 251,190 | +20.32(+2.84%) |
Apr 26, 2023 | 710.96 | 723.89 | 708.00 | 714.36 | 309,612 | +4.84(+0.68%) |
Apr 25, 2023 | 711.35 | 715.37 | 708.25 | 709.52 | 219,849 | -4.04(-0.57%) |
Apr 24, 2023 | 722.51 | 726.56 | 712.65 | 713.56 | 232,383 | -5.67(-0.79%) |
Apr 21, 2023 | 707.62 | 728.85 | 707.06 | 719.23 | 305,427 | +15.79(+2.24%) |
Apr 20, 2023 | 693.65 | 704.15 | 692.87 | 703.44 | 216,987 | +8.13(+1.17%) |
Apr 19, 2023 | 692.16 | 695.32 | 686.08 | 695.31 | 192,049 | -2.06(-0.30%) |
Apr 18, 2023 | 700.00 | 702.29 | 693.19 | 697.37 | 136,083 | +0.90(+0.13%) |
Apr 17, 2023 | 700.68 | 703.46 | 686.90 | 696.47 | 115,291 | -1.59(-0.23%) |
Apr 14, 2023 | 695.22 | 702.26 | 695.22 | 698.06 | 133,272 | -0.72(-0.10%) |
Apr 13, 2023 | 687.05 | 699.22 | 687.05 | 698.78 | 126,523 | +14.35(+2.10%) |
Apr 12, 2023 | 682.33 | 690.89 | 682.33 | 684.43 | 103,639 | +5.47(+0.81%) |
Apr 11, 2023 | 678.54 | 688.38 | 675.37 | 678.96 | 167,650 | -0.61(-0.09%) |
Apr 10, 2023 | 668.12 | 680.19 | 664.41 | 679.57 | 129,836 | +7.15(+1.06%) |
Apr 06, 2023 | 671.30 | 677.00 | 668.98 | 672.42 | 127,596 | -4.20(-0.62%) |
Apr 05, 2023 | 687.53 | 693.41 | 676.60 | 676.62 | 102,507 | -12.67(-1.84%) |
Apr 04, 2023 | 689.08 | 691.50 | 682.59 | 689.29 | 290,461 | -0.55(-0.08%) |
Apr 03, 2023 | 700.00 | 702.46 | 686.83 | 689.84 | 225,989 | -12.85(-1.83%) |
Mar 31, 2023 | 696.40 | 703.02 | 694.71 | 702.69 | 364,009 | +6.29(+0.90%) |
Mar 30, 2023 | 700.90 | 705.00 | 692.24 | 696.40 | 108,508 | -1.73(-0.25%) |
Mar 29, 2023 | 685.87 | 698.96 | 685.54 | 698.13 | 158,964 | +18.61(+2.74%) |
Mar 28, 2023 | 686.25 | 690.96 | 674.80 | 679.52 | 180,141 | -9.11(-1.32%) |
Mar 27, 2023 | 691.95 | 699.30 | 687.24 | 688.63 | 215,384 | -2.31(-0.33%) |
Mar 24, 2023 | 677.55 | 691.15 | 672.00 | 690.94 | 130,569 | +10.09(+1.48%) |
Mar 23, 2023 | 682.85 | 688.29 | 673.12 | 680.85 | 218,650 | +2.15(+0.32%) |
Mar 22, 2023 | 694.06 | 696.02 | 677.71 | 678.70 | 217,294 | -18.18(-2.61%) |
Mar 21, 2023 | 686.14 | 700.37 | 676.08 | 696.88 | 246,547 | +14.33(+2.10%) |
Mar 20, 2023 | 654.50 | 684.49 | 650.00 | 682.55 | 309,480 | +27.61(+4.22%) |
Mar 17, 2023 | 677.21 | 693.61 | 651.08 | 654.94 | 5,150,037 | -25.03(-3.68%) |
Mar 16, 2023 | 669.40 | 697.67 | 666.50 | 679.97 | 314,690 | +11.67(+1.75%) |
Mar 15, 2023 | 684.12 | 691.50 | 659.33 | 668.30 | 321,960 | -28.59(-4.10%) |
Mar 14, 2023 | 691.04 | 708.86 | 689.10 | 696.89 | 330,437 | +14.00(+2.05%) |
Mar 13, 2023 | 689.12 | 693.09 | 662.19 | 682.89 | 486,387 | -12.87(-1.85%) |
Mar 10, 2023 | 694.05 | 707.31 | 683.33 | 695.76 | 237,226 | -0.67(-0.10%) |
Mar 09, 2023 | 700.94 | 711.85 | 696.38 | 696.43 | 265,761 | -4.11(-0.59%) |
Mar 08, 2023 | 701.37 | 705.00 | 689.48 | 700.54 | 192,440 | -1.19(-0.17%) |
Mar 07, 2023 | 696.57 | 705.75 | 693.43 | 701.73 | 184,989 | +5.15(+0.74%) |
Mar 06, 2023 | 706.99 | 711.41 | 696.58 | 696.58 | 278,913 | -8.65(-1.23%) |
Mar 03, 2023 | 690.84 | 708.54 | 688.50 | 705.23 | 172,176 | +17.71(+2.58%) |
Mar 02, 2023 | 681.17 | 687.77 | 679.49 | 687.52 | 101,132 | +4.73(+0.69%) |