Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 512.29 | 512.29 | 500.32 | 507.10 | 4,063,058 | -5.75(-1.12%) |
May 30, 2023 | 522.42 | 525.03 | 511.74 | 512.84 | 1,798,602 | -7.78(-1.49%) |
May 26, 2023 | 526.27 | 531.28 | 520.42 | 520.62 | 1,607,996 | +1.38(+0.27%) |
May 25, 2023 | 512.59 | 520.91 | 508.93 | 519.25 | 2,268,653 | +9.89(+1.94%) |
May 24, 2023 | 508.63 | 513.12 | 497.16 | 509.35 | 2,489,503 | -14.34(-2.74%) |
May 23, 2023 | 524.94 | 527.88 | 518.32 | 523.69 | 1,633,879 | -3.91(-0.74%) |
May 22, 2023 | 526.01 | 533.21 | 525.95 | 527.60 | 1,164,105 | +1.63(+0.31%) |
May 19, 2023 | 521.64 | 530.32 | 521.27 | 525.97 | 1,316,821 | +3.83(+0.73%) |
May 18, 2023 | 519.39 | 523.23 | 517.27 | 522.14 | 1,076,189 | +1.86(+0.36%) |
May 17, 2023 | 520.96 | 525.97 | 511.56 | 520.27 | 1,288,101 | +1.92(+0.37%) |
May 16, 2023 | 519.86 | 521.30 | 517.78 | 518.36 | 905,943 | -3.92(-0.75%) |
May 15, 2023 | 522.85 | 523.87 | 518.74 | 522.28 | 1,387,484 | -0.97(-0.18%) |
May 12, 2023 | 530.33 | 533.54 | 520.04 | 523.24 | 1,522,267 | -5.13(-0.97%) |
May 11, 2023 | 530.66 | 534.30 | 523.65 | 528.37 | 2,332,599 | -3.70(-0.70%) |
May 10, 2023 | 537.94 | 538.48 | 528.58 | 532.07 | 1,590,411 | -1.16(-0.22%) |
May 09, 2023 | 533.61 | 536.03 | 527.80 | 533.23 | 1,228,460 | -7.90(-1.46%) |
May 08, 2023 | 547.98 | 548.53 | 539.64 | 541.13 | 1,031,869 | -3.79(-0.70%) |
May 05, 2023 | 551.58 | 552.91 | 540.47 | 544.92 | 965,012 | +0.74(+0.14%) |
May 04, 2023 | 551.12 | 552.42 | 541.27 | 544.18 | 1,247,837 | -4.77(-0.87%) |
May 03, 2023 | 548.58 | 556.70 | 547.76 | 548.95 | 1,434,099 | +6.58(+1.21%) |
May 02, 2023 | 543.39 | 550.03 | 539.48 | 542.36 | 1,063,801 | -4.67(-0.85%) |
May 01, 2023 | 554.50 | 555.32 | 543.85 | 547.03 | 1,985,199 | -6.38(-1.15%) |
Apr 28, 2023 | 541.86 | 557.70 | 541.86 | 553.41 | 2,052,405 | +11.85(+2.19%) |
Apr 27, 2023 | 532.07 | 544.21 | 530.15 | 541.57 | 2,154,163 | +9.86(+1.86%) |
Apr 26, 2023 | 526.59 | 541.92 | 515.83 | 531.70 | 4,082,656 | -15.21(-2.78%) |
Apr 25, 2023 | 562.64 | 564.98 | 544.04 | 546.91 | 2,501,948 | -25.85(-4.51%) |
Apr 24, 2023 | 569.99 | 574.90 | 568.47 | 572.76 | 897,506 | +2.61(+0.46%) |
Apr 21, 2023 | 567.35 | 571.45 | 565.31 | 570.15 | 961,757 | +5.74(+1.02%) |
Apr 20, 2023 | 564.48 | 566.32 | 558.86 | 564.41 | 2,106,522 | -13.95(-2.41%) |
Apr 19, 2023 | 574.25 | 579.16 | 569.80 | 578.37 | 1,413,154 | -4.93(-0.84%) |
Apr 18, 2023 | 591.58 | 591.58 | 583.11 | 583.29 | 1,161,771 | -3.73(-0.64%) |
Apr 17, 2023 | 588.56 | 588.81 | 582.67 | 587.02 | 785,630 | -0.24(-0.04%) |
Apr 14, 2023 | 584.83 | 587.96 | 580.45 | 587.26 | 837,116 | -2.28(-0.39%) |
Apr 13, 2023 | 583.69 | 590.53 | 580.44 | 589.55 | 1,104,835 | +11.75(+2.03%) |
Apr 12, 2023 | 581.69 | 585.08 | 576.10 | 577.80 | 850,039 | +2.96(+0.52%) |
Apr 11, 2023 | 574.93 | 579.99 | 572.86 | 574.84 | 1,161,929 | +2.01(+0.35%) |
Apr 10, 2023 | 571.20 | 572.82 | 563.77 | 572.82 | 674,359 | -0.99(-0.17%) |
Apr 06, 2023 | 579.29 | 580.22 | 570.81 | 573.81 | 782,841 | -4.50(-0.78%) |
Apr 05, 2023 | 574.97 | 578.54 | 568.39 | 578.31 | 1,038,392 | +3.67(+0.64%) |
Apr 04, 2023 | 569.86 | 578.68 | 567.41 | 574.64 | 1,088,494 | +6.09(+1.07%) |
Apr 03, 2023 | 567.98 | 571.57 | 564.60 | 568.54 | 1,037,220 | -6.28(-1.09%) |
Mar 31, 2023 | 565.45 | 575.13 | 562.15 | 574.83 | 1,442,574 | +13.36(+2.38%) |
Mar 30, 2023 | 558.50 | 562.77 | 555.37 | 561.46 | 1,223,210 | +7.80(+1.41%) |
Mar 29, 2023 | 557.86 | 559.06 | 551.74 | 553.66 | 1,411,411 | +0.92(+0.17%) |
Mar 28, 2023 | 558.49 | 561.19 | 549.46 | 552.75 | 831,160 | -7.44(-1.33%) |
Mar 27, 2023 | 562.29 | 566.65 | 559.52 | 560.18 | 869,061 | +3.42(+0.61%) |
Mar 24, 2023 | 547.05 | 557.16 | 542.85 | 556.76 | 1,015,318 | +3.06(+0.55%) |
Mar 23, 2023 | 556.49 | 559.07 | 548.90 | 553.70 | 954,128 | +0.87(+0.16%) |
Mar 22, 2023 | 555.21 | 566.48 | 552.80 | 552.83 | 930,919 | -2.37(-0.43%) |
Mar 21, 2023 | 552.89 | 557.29 | 550.18 | 555.21 | 1,002,769 | +6.11(+1.11%) |
Mar 20, 2023 | 545.29 | 553.38 | 544.12 | 549.09 | 899,561 | +3.22(+0.59%) |
Mar 17, 2023 | 553.82 | 553.82 | 542.50 | 545.87 | 1,953,174 | -9.72(-1.75%) |
Mar 16, 2023 | 538.32 | 557.08 | 538.32 | 555.60 | 1,138,802 | +14.35(+2.65%) |
Mar 15, 2023 | 545.70 | 548.53 | 533.05 | 541.25 | 1,924,128 | -13.22(-2.38%) |
Mar 14, 2023 | 549.08 | 559.98 | 543.54 | 554.47 | 1,413,566 | +14.71(+2.73%) |
Mar 13, 2023 | 541.68 | 549.59 | 536.26 | 539.76 | 1,410,488 | -2.26(-0.42%) |
Mar 10, 2023 | 550.03 | 553.69 | 538.15 | 542.02 | 1,085,303 | -9.35(-1.70%) |
Mar 09, 2023 | 554.30 | 562.53 | 549.14 | 551.37 | 1,016,604 | -1.53(-0.28%) |
Mar 08, 2023 | 546.46 | 557.96 | 543.72 | 552.91 | 1,457,874 | +5.90(+1.08%) |
Mar 07, 2023 | 558.95 | 561.14 | 546.32 | 547.00 | 1,016,193 | -9.66(-1.73%) |
Mar 06, 2023 | 557.65 | 565.43 | 553.47 | 556.66 | 1,166,931 | -0.92(-0.16%) |
Mar 03, 2023 | 553.61 | 558.67 | 547.80 | 557.58 | 1,157,497 | +10.65(+1.95%) |
Mar 02, 2023 | 533.05 | 549.05 | 530.15 | 546.93 | 945,949 | +10.20(+1.90%) |