Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 527.04 | 532.98 | 525.96 | 532.23 | 97,349 | +4.31(+0.82%) |
May 30, 2023 | 537.46 | 547.70 | 525.04 | 527.93 | 61,940 | -12.43(-2.30%) |
May 26, 2023 | 536.78 | 548.39 | 536.78 | 540.36 | 67,094 | +2.29(+0.43%) |
May 25, 2023 | 538.06 | 542.10 | 536.98 | 538.07 | 90,001 | -2.04(-0.38%) |
May 24, 2023 | 535.55 | 540.38 | 532.54 | 540.11 | 87,050 | +3.89(+0.73%) |
May 23, 2023 | 536.87 | 542.68 | 533.55 | 536.22 | 89,946 | -1.91(-0.36%) |
May 22, 2023 | 535.82 | 540.61 | 533.94 | 538.14 | 59,327 | +1.38(+0.26%) |
May 19, 2023 | 536.72 | 540.79 | 534.78 | 536.76 | 45,383 | +2.41(+0.45%) |
May 18, 2023 | 536.16 | 539.64 | 531.70 | 534.35 | 61,607 | -4.14(-0.77%) |
May 17, 2023 | 540.70 | 541.07 | 534.80 | 538.49 | 66,657 | -3.60(-0.66%) |
May 16, 2023 | 545.31 | 549.33 | 541.13 | 542.08 | 45,717 | -1.70(-0.31%) |
May 15, 2023 | 544.03 | 546.75 | 540.72 | 543.79 | 34,114 | -1.41(-0.26%) |
May 12, 2023 | 546.44 | 546.44 | 540.58 | 545.20 | 30,066 | +1.98(+0.36%) |
May 11, 2023 | 546.85 | 546.85 | 539.67 | 543.22 | 28,865 | -6.55(-1.19%) |
May 10, 2023 | 546.14 | 551.24 | 542.21 | 549.76 | 45,859 | +5.38(+0.99%) |
May 09, 2023 | 551.22 | 551.58 | 544.33 | 544.38 | 59,594 | -6.05(-1.10%) |
May 08, 2023 | 546.71 | 550.46 | 539.41 | 550.43 | 89,537 | +1.70(+0.31%) |
May 05, 2023 | 541.60 | 551.32 | 541.60 | 548.73 | 54,271 | +5.97(+1.10%) |
May 04, 2023 | 548.67 | 549.21 | 534.08 | 542.76 | 75,051 | -5.65(-1.03%) |
May 03, 2023 | 548.17 | 549.07 | 543.78 | 548.41 | 75,743 | +2.06(+0.38%) |
May 02, 2023 | 547.95 | 550.00 | 544.60 | 546.35 | 61,708 | -4.63(-0.84%) |
May 01, 2023 | 548.30 | 553.18 | 543.84 | 550.98 | 74,230 | +1.70(+0.31%) |
Apr 28, 2023 | 543.80 | 549.34 | 542.45 | 549.28 | 85,554 | +6.81(+1.25%) |
Apr 27, 2023 | 554.85 | 558.34 | 541.28 | 542.47 | 89,310 | -16.21(-2.90%) |
Apr 26, 2023 | 559.27 | 563.55 | 558.11 | 558.68 | 57,753 | -4.63(-0.82%) |
Apr 25, 2023 | 563.52 | 568.13 | 562.68 | 563.32 | 49,498 | -1.86(-0.33%) |
Apr 24, 2023 | 563.67 | 565.43 | 558.82 | 565.18 | 67,426 | +0.50(+0.09%) |
Apr 21, 2023 | 566.07 | 567.86 | 562.04 | 564.68 | 54,416 | +1.23(+0.22%) |
Apr 20, 2023 | 560.14 | 563.81 | 556.23 | 563.45 | 54,248 | +4.88(+0.87%) |
Apr 19, 2023 | 556.91 | 559.04 | 552.61 | 558.56 | 43,117 | +2.78(+0.50%) |
Apr 18, 2023 | 552.78 | 557.95 | 549.85 | 555.78 | 55,124 | +2.10(+0.38%) |
Apr 17, 2023 | 561.40 | 561.40 | 552.79 | 553.68 | 33,187 | -6.30(-1.12%) |
Apr 14, 2023 | 563.45 | 564.54 | 559.20 | 559.98 | 44,214 | -0.84(-0.15%) |
Apr 13, 2023 | 557.05 | 561.06 | 556.04 | 560.81 | 37,901 | +6.96(+1.26%) |
Apr 12, 2023 | 557.50 | 560.00 | 553.85 | 553.85 | 66,231 | -2.17(-0.39%) |
Apr 11, 2023 | 549.43 | 561.06 | 543.38 | 556.02 | 87,803 | +8.53(+1.56%) |
Apr 10, 2023 | 543.76 | 549.90 | 543.76 | 547.49 | 52,286 | +0.65(+0.12%) |
Apr 06, 2023 | 548.65 | 551.43 | 543.99 | 546.85 | 49,035 | -0.93(-0.17%) |
Apr 05, 2023 | 545.96 | 548.74 | 543.91 | 547.77 | 66,762 | +4.59(+0.85%) |
Apr 04, 2023 | 542.05 | 543.18 | 534.92 | 543.18 | 80,454 | +2.31(+0.43%) |
Apr 03, 2023 | 538.81 | 543.00 | 533.81 | 540.87 | 86,241 | +5.04(+0.94%) |
Mar 31, 2023 | 529.46 | 536.82 | 527.49 | 535.82 | 99,902 | +10.40(+1.98%) |
Mar 30, 2023 | 525.10 | 529.76 | 524.60 | 525.42 | 41,354 | +1.85(+0.35%) |
Mar 29, 2023 | 530.68 | 531.33 | 522.69 | 523.57 | 57,093 | -3.53(-0.67%) |
Mar 28, 2023 | 523.78 | 527.81 | 522.03 | 527.10 | 72,214 | +2.59(+0.49%) |
Mar 27, 2023 | 525.88 | 528.29 | 522.58 | 524.50 | 56,121 | +3.61(+0.69%) |
Mar 24, 2023 | 509.50 | 524.07 | 509.50 | 520.90 | 83,251 | +10.96(+2.15%) |
Mar 23, 2023 | 516.46 | 522.39 | 508.88 | 509.94 | 74,136 | -7.56(-1.46%) |
Mar 22, 2023 | 524.02 | 527.10 | 516.72 | 517.50 | 70,738 | -6.76(-1.29%) |
Mar 21, 2023 | 529.10 | 529.13 | 521.22 | 524.26 | 71,343 | -0.12(-0.02%) |
Mar 20, 2023 | 515.72 | 526.14 | 515.66 | 524.38 | 93,869 | +11.52(+2.25%) |
Mar 17, 2023 | 518.59 | 518.59 | 508.12 | 512.86 | 140,815 | -4.22(-0.82%) |
Mar 16, 2023 | 513.84 | 518.36 | 510.01 | 517.07 | 52,951 | +2.83(+0.55%) |
Mar 15, 2023 | 511.29 | 514.93 | 509.21 | 514.24 | 65,238 | +0.09(+0.02%) |
Mar 14, 2023 | 507.01 | 514.39 | 504.03 | 514.15 | 68,874 | +10.42(+2.07%) |
Mar 13, 2023 | 498.99 | 510.55 | 497.43 | 503.73 | 65,459 | +2.03(+0.41%) |
Mar 10, 2023 | 505.70 | 509.22 | 499.85 | 501.70 | 73,975 | -3.29(-0.65%) |
Mar 09, 2023 | 508.58 | 508.82 | 503.18 | 504.99 | 54,458 | -2.07(-0.41%) |
Mar 08, 2023 | 509.99 | 509.99 | 502.23 | 507.06 | 47,344 | -2.49(-0.49%) |
Mar 07, 2023 | 519.91 | 521.80 | 507.87 | 509.55 | 47,238 | -4.67(-0.91%) |
Mar 06, 2023 | 518.60 | 519.78 | 512.89 | 514.22 | 51,991 | -5.39(-1.04%) |
Mar 03, 2023 | 523.12 | 524.12 | 514.44 | 519.61 | 60,231 | -3.09(-0.59%) |
Mar 02, 2023 | 520.43 | 526.67 | 517.65 | 522.70 | 117,554 | +0.18(+0.03%) |