Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 649.37 | 652.08 | 634.44 | 635.59 | 1,964,084 | -15.50(-2.38%) |
May 30, 2023 | 654.91 | 657.96 | 646.55 | 651.09 | 521,675 | +1.24(+0.19%) |
May 26, 2023 | 642.68 | 652.70 | 640.63 | 649.85 | 552,420 | +11.39(+1.78%) |
May 25, 2023 | 633.44 | 640.98 | 631.58 | 638.46 | 540,852 | +5.34(+0.84%) |
May 24, 2023 | 631.20 | 634.59 | 626.79 | 633.13 | 573,742 | -6.31(-0.99%) |
May 23, 2023 | 644.26 | 649.53 | 637.27 | 639.44 | 737,894 | -9.53(-1.47%) |
May 22, 2023 | 644.08 | 653.20 | 644.04 | 648.97 | 671,251 | +4.53(+0.70%) |
May 19, 2023 | 650.95 | 653.94 | 640.58 | 644.44 | 1,409,589 | -2.54(-0.39%) |
May 18, 2023 | 628.84 | 650.69 | 627.77 | 646.98 | 1,164,761 | +18.07(+2.87%) |
May 17, 2023 | 618.85 | 629.86 | 617.21 | 628.91 | 494,819 | +16.25(+2.65%) |
May 16, 2023 | 621.13 | 622.42 | 612.08 | 612.66 | 375,235 | -10.56(-1.69%) |
May 15, 2023 | 623.63 | 628.54 | 621.24 | 623.22 | 519,227 | -0.34(-0.05%) |
May 12, 2023 | 624.97 | 629.45 | 621.48 | 623.56 | 937,472 | +2.98(+0.48%) |
May 11, 2023 | 609.13 | 622.00 | 606.66 | 620.58 | 751,165 | +12.41(+2.04%) |
May 10, 2023 | 622.45 | 623.41 | 603.64 | 608.17 | 644,013 | -6.18(-1.01%) |
May 09, 2023 | 617.66 | 622.00 | 612.47 | 614.35 | 456,945 | -7.32(-1.18%) |
May 08, 2023 | 624.67 | 625.39 | 619.38 | 621.66 | 387,450 | -1.30(-0.21%) |
May 05, 2023 | 620.74 | 623.13 | 616.26 | 622.96 | 501,045 | +12.39(+2.03%) |
May 04, 2023 | 617.23 | 617.23 | 607.25 | 610.57 | 609,720 | -10.39(-1.67%) |
May 03, 2023 | 635.47 | 640.83 | 618.87 | 620.96 | 445,598 | -8.75(-1.39%) |
May 02, 2023 | 635.76 | 636.59 | 614.07 | 629.71 | 744,594 | -11.12(-1.74%) |
May 01, 2023 | 652.54 | 653.03 | 640.07 | 640.83 | 579,528 | -7.95(-1.23%) |
Apr 28, 2023 | 637.79 | 649.59 | 636.94 | 648.78 | 547,368 | +8.24(+1.29%) |
Apr 27, 2023 | 635.30 | 641.37 | 633.39 | 640.55 | 407,554 | +11.61(+1.85%) |
Apr 26, 2023 | 633.79 | 639.64 | 625.80 | 628.94 | 460,635 | -8.74(-1.37%) |
Apr 25, 2023 | 648.24 | 649.30 | 636.47 | 637.68 | 571,298 | -14.00(-2.15%) |
Apr 24, 2023 | 659.50 | 659.50 | 650.62 | 651.68 | 467,464 | -6.52(-0.99%) |
Apr 21, 2023 | 672.30 | 673.02 | 656.24 | 658.20 | 801,579 | -14.92(-2.22%) |
Apr 20, 2023 | 667.41 | 675.59 | 667.41 | 673.12 | 600,423 | +1.10(+0.16%) |
Apr 19, 2023 | 667.90 | 676.14 | 666.97 | 672.02 | 360,135 | +1.17(+0.17%) |
Apr 18, 2023 | 676.98 | 677.81 | 666.82 | 670.85 | 614,371 | -4.19(-0.62%) |
Apr 17, 2023 | 668.24 | 675.75 | 667.72 | 675.04 | 606,371 | +6.79(+1.02%) |
Apr 14, 2023 | 657.51 | 680.50 | 655.42 | 668.24 | 1,156,377 | +19.91(+3.07%) |
Apr 13, 2023 | 641.22 | 649.15 | 636.54 | 648.33 | 717,424 | +4.60(+0.71%) |
Apr 12, 2023 | 653.57 | 655.01 | 641.21 | 643.73 | 497,818 | -3.59(-0.55%) |
Apr 11, 2023 | 639.89 | 649.02 | 639.75 | 647.32 | 554,362 | +9.53(+1.49%) |
Apr 10, 2023 | 630.57 | 637.79 | 629.06 | 637.78 | 407,452 | +3.30(+0.52%) |
Apr 06, 2023 | 634.67 | 637.05 | 632.14 | 634.48 | 457,033 | +0.35(+0.05%) |
Apr 05, 2023 | 630.59 | 634.93 | 629.53 | 634.13 | 440,861 | -2.97(-0.47%) |
Apr 04, 2023 | 643.65 | 647.29 | 632.00 | 637.10 | 543,242 | -7.06(-1.10%) |
Apr 03, 2023 | 642.33 | 647.83 | 634.56 | 644.15 | 644,306 | -2.62(-0.41%) |
Mar 31, 2023 | 642.88 | 646.80 | 640.49 | 646.77 | 534,178 | +7.81(+1.22%) |
Mar 30, 2023 | 641.35 | 645.32 | 635.15 | 638.97 | 406,077 | +3.69(+0.58%) |
Mar 29, 2023 | 630.26 | 635.77 | 629.26 | 635.27 | 609,635 | +10.61(+1.70%) |
Mar 28, 2023 | 624.76 | 628.20 | 619.96 | 624.66 | 386,248 | -2.01(-0.32%) |
Mar 27, 2023 | 632.67 | 634.84 | 624.89 | 626.67 | 425,321 | +3.32(+0.53%) |
Mar 24, 2023 | 621.34 | 626.19 | 616.78 | 623.34 | 593,993 | -6.67(-1.06%) |
Mar 23, 2023 | 631.46 | 638.92 | 623.99 | 630.01 | 500,052 | +3.35(+0.53%) |
Mar 22, 2023 | 638.04 | 645.16 | 626.25 | 626.67 | 496,734 | -13.37(-2.09%) |
Mar 21, 2023 | 637.89 | 642.97 | 636.55 | 640.04 | 818,317 | +17.97(+2.89%) |
Mar 20, 2023 | 625.85 | 630.65 | 618.17 | 622.07 | 956,092 | +6.62(+1.08%) |
Mar 17, 2023 | 617.38 | 617.38 | 603.02 | 615.45 | 2,794,848 | -0.26(-0.04%) |
Mar 16, 2023 | 606.35 | 623.83 | 600.55 | 615.71 | 751,430 | +5.06(+0.83%) |
Mar 15, 2023 | 600.26 | 613.31 | 599.29 | 610.64 | 1,184,779 | -5.89(-0.95%) |
Mar 14, 2023 | 624.82 | 626.36 | 603.85 | 616.53 | 960,799 | +11.66(+1.93%) |
Mar 13, 2023 | 604.15 | 621.75 | 603.25 | 604.87 | 1,032,099 | -8.95(-1.46%) |
Mar 10, 2023 | 626.07 | 629.71 | 607.49 | 613.82 | 994,219 | -15.71(-2.50%) |
Mar 09, 2023 | 651.97 | 652.68 | 628.29 | 629.53 | 814,344 | -22.31(-3.42%) |
Mar 08, 2023 | 654.02 | 657.61 | 650.19 | 651.84 | 573,942 | -0.29(-0.04%) |
Mar 07, 2023 | 665.40 | 665.97 | 650.69 | 652.13 | 431,659 | -13.27(-1.99%) |
Mar 06, 2023 | 665.36 | 675.45 | 664.60 | 665.40 | 562,095 | -1.79(-0.27%) |
Mar 03, 2023 | 665.62 | 667.28 | 660.30 | 667.19 | 846,438 | +8.95(+1.36%) |
Mar 02, 2023 | 645.85 | 659.67 | 645.62 | 658.24 | 516,523 | +5.13(+0.79%) |