Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 435.93 | 444.96 | 434.05 | 437.35 | 0 | +3.34(+0.77%) |
May 30, 2023 | 438.02 | 438.19 | 429.53 | 434.00 | 0 | -3.77(-0.86%) |
May 29, 2023 | 438.19 | 440.37 | 437.77 | 437.77 | 0 | -1.42(-0.32%) |
May 26, 2023 | 448.66 | 449.49 | 437.36 | 439.20 | 0 | -2.97(-0.67%) |
May 25, 2023 | 447.27 | 447.77 | 441.17 | 442.17 | 0 | -8.41(-1.87%) |
May 24, 2023 | 457.24 | 458.45 | 448.91 | 450.58 | 0 | -3.43(-0.76%) |
May 23, 2023 | 451.58 | 456.56 | 448.91 | 454.01 | 0 | -2.64(-0.58%) |
May 19, 2023 | 456.65 | 456.65 | 456.65 | 456.65 | 0 | +1.97(+0.43%) |
May 18, 2023 | 460.95 | 460.95 | 448.36 | 454.68 | 0 | -13.64(-2.91%) |
May 17, 2023 | 474.27 | 475.02 | 467.36 | 468.32 | 0 | -8.71(-1.83%) |
May 16, 2023 | 486.69 | 487.36 | 474.10 | 477.03 | 0 | -13.39(-2.73%) |
May 15, 2023 | 489.70 | 494.35 | 487.12 | 490.42 | 0 | +0.59(+0.12%) |
May 12, 2023 | 483.05 | 490.75 | 481.50 | 489.83 | 0 | +5.28(+1.09%) |
May 11, 2023 | 494.26 | 497.86 | 483.38 | 484.55 | 0 | -13.19(-2.65%) |
May 10, 2023 | 499.66 | 499.66 | 491.88 | 497.74 | 0 | -1.09(-0.22%) |
May 09, 2023 | 499.91 | 502.21 | 495.35 | 498.82 | 0 | -1.00(-0.20%) |
May 08, 2023 | 507.65 | 508.07 | 497.99 | 499.83 | 0 | -8.45(-1.66%) |
May 05, 2023 | 501.21 | 514.23 | 500.29 | 508.28 | 0 | -9.67(-1.87%) |
May 04, 2023 | 513.76 | 528.00 | 512.43 | 517.95 | 0 | +6.70(+1.31%) |
May 03, 2023 | 510.92 | 514.43 | 504.60 | 511.25 | 0 | +3.94(+0.78%) |
May 02, 2023 | 486.56 | 508.57 | 486.31 | 507.32 | 0 | +20.60(+4.23%) |
May 01, 2023 | 495.51 | 498.52 | 486.39 | 486.72 | 0 | -0.58(-0.12%) |
Apr 28, 2023 | 492.25 | 493.92 | 485.84 | 487.31 | 0 | -5.11(-1.04%) |
Apr 27, 2023 | 487.09 | 493.46 | 484.75 | 492.41 | 0 | +2.31(+0.47%) |
Apr 26, 2023 | 497.56 | 500.11 | 488.69 | 490.11 | 0 | -3.56(-0.72%) |
Apr 25, 2023 | 488.77 | 496.26 | 485.13 | 493.67 | 0 | +4.65(+0.95%) |
Apr 24, 2023 | 486.89 | 490.03 | 482.66 | 489.02 | 0 | +0.50(+0.10%) |
Apr 21, 2023 | 489.61 | 493.29 | 483.62 | 488.52 | 0 | -1.25(-0.26%) |
Apr 20, 2023 | 492.99 | 495.25 | 488.52 | 489.77 | 0 | -0.46(-0.09%) |
Apr 19, 2023 | 484.54 | 493.12 | 483.70 | 490.23 | 0 | -3.05(-0.62%) |
Apr 18, 2023 | 491.82 | 499.73 | 491.57 | 493.28 | 0 | +1.46(+0.30%) |
Apr 17, 2023 | 493.12 | 494.79 | 486.84 | 491.82 | 0 | -5.74(-1.15%) |
Apr 14, 2023 | 498.56 | 499.56 | 489.19 | 497.55 | 0 | -7.25(-1.44%) |
Apr 13, 2023 | 505.01 | 510.28 | 498.48 | 504.80 | 0 | +5.82(+1.17%) |
Apr 12, 2023 | 503.33 | 505.50 | 496.14 | 498.98 | 0 | +3.68(+0.74%) |
Apr 11, 2023 | 500.23 | 505.75 | 494.83 | 495.30 | 0 | -2.76(-0.55%) |
Apr 10, 2023 | 498.10 | 501.52 | 495.17 | 498.05 | 0 | -5.02(-1.00%) |
Apr 06, 2023 | 503.08 | 503.08 | 503.08 | 503.08 | 0 | +1.92(+0.38%) |
Apr 05, 2023 | 504.70 | 510.02 | 496.30 | 501.15 | 0 | +0.80(+0.16%) |
Apr 04, 2023 | 480.30 | 503.19 | 479.47 | 500.35 | 0 | +20.17(+4.20%) |
Apr 03, 2023 | 477.96 | 486.16 | 474.03 | 480.18 | 0 | +1.84(+0.39%) |
Mar 31, 2023 | 479.97 | 483.02 | 474.19 | 478.33 | 0 | -0.80(-0.17%) |
Mar 30, 2023 | 479.84 | 482.60 | 474.45 | 479.13 | 0 | -0.16(-0.03%) |
Mar 29, 2023 | 478.13 | 484.40 | 475.37 | 479.30 | 0 | -3.69(-0.76%) |
Mar 28, 2023 | 481.86 | 484.28 | 477.05 | 482.99 | 0 | +3.43(+0.71%) |
Mar 27, 2023 | 469.76 | 481.14 | 467.00 | 479.56 | 0 | -3.89(-0.80%) |
Mar 24, 2023 | 482.77 | 489.30 | 478.09 | 483.45 | 0 | +5.61(+1.17%) |
Mar 23, 2023 | 473.40 | 482.98 | 470.22 | 477.83 | 0 | +7.24(+1.54%) |
Mar 22, 2023 | 462.78 | 473.82 | 460.90 | 470.60 | 0 | +9.07(+1.97%) |
Mar 21, 2023 | 464.79 | 465.50 | 456.00 | 461.52 | 0 | -10.84(-2.30%) |
Mar 20, 2023 | 475.92 | 480.27 | 469.69 | 472.37 | 0 | -1.00(-0.21%) |
Mar 17, 2023 | 462.91 | 477.50 | 457.55 | 473.36 | 0 | +18.74(+4.12%) |
Mar 16, 2023 | 458.97 | 460.73 | 446.08 | 454.62 | 0 | -2.93(-0.64%) |
Mar 15, 2023 | 457.76 | 459.77 | 450.44 | 457.55 | 0 | +12.18(+2.74%) |
Mar 14, 2023 | 445.45 | 448.17 | 440.52 | 445.37 | 0 | -1.09(-0.24%) |
Mar 13, 2023 | 438.38 | 453.07 | 436.96 | 446.46 | 0 | +23.06(+5.45%) |
Mar 10, 2023 | 421.68 | 431.72 | 421.01 | 423.39 | 0 | +8.33(+2.01%) |
Mar 09, 2023 | 419.16 | 421.34 | 413.43 | 415.07 | 0 | -0.96(-0.23%) |
Mar 08, 2023 | 419.20 | 423.81 | 415.11 | 416.02 | 0 | -2.59(-0.62%) |
Mar 07, 2023 | 424.60 | 425.73 | 416.61 | 418.62 | 0 | -9.25(-2.16%) |
Mar 06, 2023 | 431.71 | 433.21 | 424.77 | 427.87 | 0 | -5.10(-1.18%) |
Mar 03, 2023 | 434.81 | 435.60 | 428.95 | 432.97 | 0 | +2.77(+0.64%) |
Mar 02, 2023 | 425.89 | 430.91 | 424.30 | 430.20 | 0 | +1.54(+0.36%) |