Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 412.31 | 413.24 | 410.28 | 411.88 | 113,855,136 | -2.30(-0.55%) |
May 30, 2023 | 416.00 | 416.55 | 412.76 | 414.18 | 73,224,992 | +0.16(+0.04%) |
May 26, 2023 | 409.40 | 414.76 | 409.32 | 414.02 | 95,435,504 | +5.29(+1.29%) |
May 25, 2023 | 408.82 | 410.22 | 406.52 | 408.73 | 92,243,736 | +3.51(+0.87%) |
May 24, 2023 | 406.53 | 406.93 | 404.03 | 405.22 | 90,392,536 | -2.96(-0.72%) |
May 23, 2023 | 411.13 | 412.74 | 407.77 | 408.18 | 87,594,912 | -4.63(-1.12%) |
May 22, 2023 | 412.66 | 414.39 | 411.39 | 412.81 | 61,391,064 | +0.17(+0.04%) |
May 19, 2023 | 414.17 | 414.71 | 411.39 | 412.64 | 105,296,520 | -0.60(-0.15%) |
May 18, 2023 | 408.98 | 413.68 | 408.75 | 413.25 | 98,523,784 | +3.94(+0.96%) |
May 17, 2023 | 406.46 | 409.92 | 404.77 | 409.30 | 88,648,432 | +4.91(+1.21%) |
May 16, 2023 | 405.98 | 406.92 | 404.38 | 404.39 | 58,507,964 | -2.72(-0.67%) |
May 15, 2023 | 406.33 | 407.53 | 404.37 | 407.11 | 55,028,000 | +1.40(+0.35%) |
May 12, 2023 | 407.52 | 407.74 | 403.23 | 405.71 | 71,505,200 | -0.53(-0.13%) |
May 11, 2023 | 406.07 | 406.52 | 404.12 | 406.25 | 71,789,896 | -0.71(-0.17%) |
May 10, 2023 | 407.97 | 408.62 | 403.03 | 406.96 | 97,531,736 | +1.89(+0.47%) |
May 09, 2023 | 405.26 | 406.21 | 404.83 | 405.06 | 49,925,852 | -1.78(-0.44%) |
May 08, 2023 | 407.07 | 407.34 | 405.41 | 406.85 | 50,747,128 | +0.11(+0.03%) |
May 05, 2023 | 403.07 | 407.81 | 402.81 | 406.74 | 90,809,072 | +7.39(+1.85%) |
May 04, 2023 | 401.12 | 401.46 | 397.98 | 399.35 | 96,231,104 | -2.85(-0.71%) |
May 03, 2023 | 405.49 | 407.96 | 401.95 | 402.19 | 92,937,632 | -2.78(-0.69%) |
May 02, 2023 | 408.85 | 408.90 | 402.00 | 404.98 | 105,394,608 | -4.60(-1.12%) |
May 01, 2023 | 409.54 | 411.66 | 409.34 | 409.58 | 63,139,756 | -0.41(-0.10%) |
Apr 28, 2023 | 405.62 | 410.00 | 405.56 | 409.99 | 91,003,752 | +3.47(+0.85%) |
Apr 27, 2023 | 401.19 | 406.80 | 400.93 | 406.52 | 94,265,632 | +7.94(+1.99%) |
Apr 26, 2023 | 400.91 | 402.02 | 398.02 | 398.59 | 81,634,576 | -1.70(-0.42%) |
Apr 25, 2023 | 404.72 | 405.29 | 400.22 | 400.28 | 99,391,448 | -6.46(-1.59%) |
Apr 24, 2023 | 406.11 | 407.17 | 404.74 | 406.74 | 65,312,656 | +0.42(+0.10%) |
Apr 21, 2023 | 406.31 | 406.79 | 404.31 | 406.32 | 75,381,728 | +0.32(+0.08%) |
Apr 20, 2023 | 405.34 | 407.79 | 404.41 | 406.00 | 77,104,888 | -2.23(-0.55%) |
Apr 19, 2023 | 406.33 | 409.15 | 406.28 | 408.23 | 55,962,040 | -0.07(-0.02%) |
Apr 18, 2023 | 409.65 | 409.79 | 406.89 | 408.30 | 64,458,932 | +0.27(+0.07%) |
Apr 17, 2023 | 406.48 | 408.05 | 405.22 | 408.03 | 67,820,744 | +1.46(+0.36%) |
Apr 14, 2023 | 406.92 | 409.16 | 404.21 | 406.57 | 79,293,472 | -1.00(-0.24%) |
Apr 13, 2023 | 403.34 | 407.93 | 402.17 | 407.57 | 87,016,424 | +5.34(+1.33%) |
Apr 12, 2023 | 405.99 | 406.29 | 401.62 | 402.23 | 87,619,984 | -1.65(-0.41%) |
Apr 11, 2023 | 404.40 | 405.31 | 403.08 | 403.87 | 60,117,564 | +0.11(+0.03%) |
Apr 10, 2023 | 400.81 | 403.84 | 400.17 | 403.76 | 64,570,612 | +0.41(+0.10%) |
Apr 06, 2023 | 400.96 | 403.63 | 399.89 | 403.35 | 66,415,496 | +1.57(+0.39%) |
Apr 05, 2023 | 402.09 | 402.87 | 400.09 | 401.78 | 66,111,272 | -1.06(-0.26%) |
Apr 04, 2023 | 405.74 | 406.04 | 401.43 | 402.84 | 67,610,224 | -2.25(-0.55%) |
Apr 03, 2023 | 403.01 | 405.50 | 402.61 | 405.08 | 68,277,312 | +1.54(+0.38%) |
Mar 31, 2023 | 398.88 | 403.85 | 398.77 | 403.55 | 113,787,008 | +5.61(+1.41%) |
Mar 30, 2023 | 398.32 | 398.56 | 396.02 | 397.94 | 70,814,880 | +2.32(+0.59%) |
Mar 29, 2023 | 394.21 | 395.87 | 392.99 | 395.62 | 78,823,272 | +5.67(+1.45%) |
Mar 28, 2023 | 390.12 | 390.83 | 388.07 | 389.95 | 63,720,728 | -0.88(-0.22%) |
Mar 27, 2023 | 392.44 | 393.23 | 389.91 | 390.83 | 75,155,784 | +0.73(+0.19%) |
Mar 24, 2023 | 386.25 | 390.19 | 383.84 | 390.10 | 109,409,024 | +2.54(+0.66%) |
Mar 23, 2023 | 389.45 | 393.59 | 384.81 | 387.56 | 121,010,696 | +1.05(+0.27%) |
Mar 22, 2023 | 393.04 | 396.74 | 386.47 | 386.51 | 113,321,096 | -6.70(-1.70%) |
Mar 21, 2023 | 391.57 | 393.71 | 389.93 | 393.21 | 92,742,320 | +5.10(+1.31%) |
Mar 20, 2023 | 385.22 | 388.54 | 384.50 | 388.12 | 94,604,656 | +3.70(+0.96%) |
Mar 17, 2023 | 387.61 | 388.77 | 383.00 | 384.42 | 145,642,704 | -4.55(-1.17%) |
Mar 16, 2023 | 379.85 | 389.32 | 379.33 | 388.97 | 147,220,928 | +6.71(+1.75%) |
Mar 15, 2023 | 378.94 | 382.47 | 376.79 | 382.26 | 176,054,352 | -2.41(-0.63%) |
Mar 14, 2023 | 383.46 | 386.35 | 380.07 | 384.67 | 152,412,560 | +6.26(+1.65%) |
Mar 13, 2023 | 374.93 | 383.35 | 373.79 | 378.41 | 160,859,584 | -0.54(-0.14%) |
Mar 10, 2023 | 383.94 | 386.07 | 377.39 | 378.95 | 193,105,760 | -5.55(-1.44%) |
Mar 09, 2023 | 392.54 | 394.24 | 383.49 | 384.50 | 113,614,776 | -7.23(-1.84%) |
Mar 08, 2023 | 391.21 | 392.51 | 389.44 | 391.73 | 75,906,472 | +0.64(+0.16%) |
Mar 07, 2023 | 397.13 | 397.38 | 390.46 | 391.09 | 110,343,864 | -6.09(-1.53%) |
Mar 06, 2023 | 397.75 | 400.11 | 396.73 | 397.18 | 74,026,264 | +0.28(+0.07%) |
Mar 03, 2023 | 392.51 | 397.16 | 391.84 | 396.90 | 91,775,528 | +6.26(+1.60%) |
Mar 02, 2023 | 385.60 | 391.50 | 385.26 | 390.64 | 86,901,512 | +3.01(+0.78%) |