Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 720.84 | 723.78 | 707.16 | 716.73 | 1,359,186 | -5.28(-0.73%) |
May 30, 2023 | 736.76 | 740.73 | 719.33 | 722.02 | 1,423,221 | -7.60(-1.04%) |
May 26, 2023 | 710.51 | 735.95 | 709.50 | 729.62 | 2,369,442 | +27.22(+3.87%) |
May 25, 2023 | 695.01 | 704.89 | 687.81 | 702.41 | 1,946,051 | +41.33(+6.25%) |
May 24, 2023 | 662.33 | 665.09 | 655.51 | 661.07 | 1,166,180 | -14.53(-2.15%) |
May 23, 2023 | 684.93 | 687.44 | 673.03 | 675.61 | 966,998 | -17.04(-2.46%) |
May 22, 2023 | 684.94 | 693.60 | 682.92 | 692.65 | 863,123 | +4.60(+0.67%) |
May 19, 2023 | 692.02 | 693.87 | 687.89 | 688.05 | 957,925 | -1.91(-0.28%) |
May 18, 2023 | 669.48 | 691.27 | 669.28 | 689.96 | 1,471,304 | +25.21(+3.79%) |
May 17, 2023 | 651.36 | 665.64 | 647.17 | 664.75 | 1,172,364 | +18.29(+2.83%) |
May 16, 2023 | 647.18 | 652.23 | 645.99 | 646.46 | 715,934 | -3.61(-0.56%) |
May 15, 2023 | 641.34 | 650.08 | 639.35 | 650.07 | 901,144 | +8.11(+1.26%) |
May 12, 2023 | 643.77 | 645.42 | 636.60 | 641.96 | 378,635 | -2.66(-0.41%) |
May 11, 2023 | 645.20 | 646.69 | 639.62 | 644.62 | 565,499 | -6.89(-1.06%) |
May 10, 2023 | 648.77 | 654.74 | 646.31 | 651.51 | 820,717 | +13.97(+2.19%) |
May 09, 2023 | 635.01 | 638.35 | 632.81 | 637.54 | 772,892 | -11.84(-1.82%) |
May 08, 2023 | 646.16 | 649.38 | 643.64 | 649.38 | 523,359 | +4.63(+0.72%) |
May 05, 2023 | 631.22 | 648.61 | 628.47 | 644.75 | 808,467 | +15.14(+2.40%) |
May 04, 2023 | 626.71 | 633.86 | 624.45 | 629.61 | 619,208 | +0.31(+0.05%) |
May 03, 2023 | 628.50 | 639.12 | 625.31 | 629.30 | 587,795 | +0.68(+0.11%) |
May 02, 2023 | 627.45 | 632.05 | 623.14 | 628.62 | 744,247 | -1.14(-0.18%) |
May 01, 2023 | 629.56 | 633.73 | 628.60 | 629.75 | 473,564 | +0.20(+0.03%) |
Apr 28, 2023 | 623.63 | 630.03 | 619.34 | 629.56 | 832,612 | +7.53(+1.21%) |
Apr 27, 2023 | 614.63 | 624.06 | 605.75 | 622.03 | 1,139,911 | +19.91(+3.31%) |
Apr 26, 2023 | 606.68 | 608.08 | 599.22 | 602.12 | 857,071 | +3.30(+0.55%) |
Apr 25, 2023 | 619.29 | 619.29 | 598.82 | 598.82 | 1,420,920 | -21.37(-3.45%) |
Apr 24, 2023 | 633.48 | 633.96 | 619.74 | 620.19 | 1,447,896 | -7.01(-1.12%) |
Apr 21, 2023 | 628.22 | 629.84 | 620.60 | 627.20 | 993,499 | +0.89(+0.14%) |
Apr 20, 2023 | 618.19 | 632.54 | 618.19 | 626.31 | 1,712,327 | +9.86(+1.60%) |
Apr 19, 2023 | 617.60 | 620.75 | 609.81 | 616.45 | 2,291,807 | -19.50(-3.07%) |
Apr 18, 2023 | 637.30 | 640.84 | 629.46 | 635.95 | 920,127 | +4.24(+0.67%) |
Apr 17, 2023 | 631.42 | 634.74 | 625.03 | 631.71 | 1,554,176 | -26.85(-4.08%) |
Apr 14, 2023 | 657.78 | 664.93 | 651.81 | 658.56 | 656,612 | +0.78(+0.12%) |
Apr 13, 2023 | 654.74 | 663.19 | 652.28 | 657.78 | 1,131,554 | +10.63(+1.64%) |
Apr 12, 2023 | 661.34 | 664.30 | 646.20 | 647.15 | 907,284 | -5.05(-0.77%) |
Apr 11, 2023 | 661.83 | 665.02 | 651.41 | 652.21 | 796,418 | -1.85(-0.28%) |
Apr 10, 2023 | 642.48 | 654.40 | 638.09 | 654.05 | 696,417 | +4.47(+0.69%) |
Apr 06, 2023 | 650.75 | 657.57 | 647.81 | 649.59 | 687,479 | -6.70(-1.02%) |
Apr 05, 2023 | 656.05 | 657.16 | 649.77 | 656.29 | 860,245 | -5.17(-0.78%) |
Apr 04, 2023 | 668.13 | 673.79 | 658.42 | 661.46 | 888,068 | -4.80(-0.72%) |
Apr 03, 2023 | 667.06 | 667.99 | 659.74 | 666.26 | 664,599 | -6.64(-0.99%) |
Mar 31, 2023 | 667.35 | 675.35 | 665.90 | 672.91 | 690,481 | +3.98(+0.60%) |
Mar 30, 2023 | 667.46 | 672.83 | 665.79 | 668.92 | 902,630 | +17.36(+2.66%) |
Mar 29, 2023 | 642.12 | 657.54 | 641.03 | 651.56 | 1,114,279 | +19.19(+3.03%) |
Mar 28, 2023 | 636.72 | 637.23 | 625.13 | 632.38 | 802,462 | -4.29(-0.67%) |
Mar 27, 2023 | 647.86 | 649.94 | 635.68 | 636.67 | 809,689 | -3.44(-0.54%) |
Mar 24, 2023 | 648.53 | 651.39 | 632.41 | 640.11 | 852,698 | -16.44(-2.50%) |
Mar 23, 2023 | 650.20 | 666.21 | 647.43 | 656.55 | 1,184,579 | +23.52(+3.72%) |
Mar 22, 2023 | 635.63 | 653.76 | 632.21 | 633.03 | 966,303 | -1.74(-0.27%) |
Mar 21, 2023 | 644.24 | 648.31 | 627.92 | 634.77 | 858,491 | -4.15(-0.65%) |
Mar 20, 2023 | 638.89 | 640.90 | 631.77 | 638.92 | 945,825 | +12.50(+1.99%) |
Mar 17, 2023 | 626.45 | 631.08 | 619.62 | 626.42 | 1,122,117 | +3.09(+0.50%) |
Mar 16, 2023 | 593.86 | 623.79 | 592.12 | 623.33 | 1,075,956 | +23.60(+3.93%) |
Mar 15, 2023 | 593.83 | 602.11 | 589.77 | 599.73 | 1,058,043 | -13.45(-2.19%) |
Mar 14, 2023 | 610.41 | 613.34 | 604.27 | 613.19 | 854,273 | +15.34(+2.57%) |
Mar 13, 2023 | 586.32 | 605.94 | 583.13 | 597.85 | 978,319 | +3.53(+0.59%) |
Mar 10, 2023 | 607.06 | 610.27 | 592.56 | 594.32 | 1,055,702 | -3.49(-0.58%) |
Mar 09, 2023 | 610.00 | 616.74 | 597.63 | 597.81 | 994,457 | -14.49(-2.37%) |
Mar 08, 2023 | 604.79 | 613.44 | 602.05 | 612.30 | 1,093,330 | +10.17(+1.69%) |
Mar 07, 2023 | 612.25 | 614.61 | 598.36 | 602.13 | 1,044,719 | -11.72(-1.91%) |
Mar 06, 2023 | 620.13 | 625.85 | 612.74 | 613.85 | 1,428,592 | -16.22(-2.57%) |
Mar 03, 2023 | 618.18 | 630.36 | 614.64 | 630.07 | 1,036,185 | +13.06(+2.12%) |
Mar 02, 2023 | 599.37 | 617.93 | 596.31 | 617.01 | 805,055 | +9.11(+1.50%) |