Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 308.87 | 314.92 | 306.98 | 310.69 | 312,228 | +0.61(+0.20%) |
May 05, 2023 | 299.17 | 311.20 | 297.63 | 310.08 | 521,013 | +8.20(+2.72%) |
May 04, 2023 | 301.00 | 310.00 | 299.16 | 301.88 | 549,705 | +0.84(+0.28%) |
May 03, 2023 | 285.33 | 306.70 | 284.32 | 301.04 | 1,117,057 | +19.71(+7.01%) |
May 02, 2023 | 283.88 | 285.48 | 279.00 | 281.33 | 635,416 | -4.13(-1.45%) |
May 01, 2023 | 284.25 | 288.82 | 282.33 | 285.46 | 377,902 | +1.34(+0.47%) |
Apr 28, 2023 | 283.16 | 287.15 | 280.00 | 284.12 | 605,593 | +0.96(+0.34%) |
Apr 27, 2023 | 283.35 | 285.28 | 280.77 | 283.16 | 414,449 | -1.02(-0.36%) |
Apr 26, 2023 | 284.34 | 284.79 | 280.04 | 284.18 | 293,371 | -0.72(-0.25%) |
Apr 25, 2023 | 286.79 | 287.89 | 283.75 | 284.90 | 291,898 | -3.42(-1.19%) |
Apr 24, 2023 | 280.68 | 288.88 | 279.46 | 288.32 | 248,829 | +8.42(+3.01%) |
Apr 21, 2023 | 275.99 | 280.61 | 275.99 | 279.90 | 248,850 | +4.68(+1.70%) |
Apr 20, 2023 | 273.10 | 275.52 | 272.00 | 275.22 | 408,103 | +0.97(+0.35%) |
Apr 19, 2023 | 272.90 | 280.49 | 272.53 | 274.25 | 342,709 | +2.71(+1.00%) |
Apr 18, 2023 | 273.45 | 273.45 | 266.55 | 271.54 | 471,664 | -0.40(-0.15%) |
Apr 17, 2023 | 278.06 | 280.00 | 270.60 | 271.94 | 286,297 | -5.68(-2.05%) |
Apr 14, 2023 | 275.43 | 279.99 | 275.43 | 277.62 | 279,012 | +0.65(+0.23%) |
Apr 13, 2023 | 280.06 | 280.97 | 276.19 | 276.97 | 424,781 | -0.31(-0.11%) |
Apr 12, 2023 | 287.59 | 287.59 | 276.74 | 277.28 | 204,605 | -9.37(-3.27%) |
Apr 11, 2023 | 280.21 | 286.68 | 279.30 | 286.65 | 300,712 | +7.83(+2.81%) |
Apr 10, 2023 | 272.81 | 280.13 | 271.25 | 278.82 | 259,177 | +4.66(+1.70%) |
Apr 06, 2023 | 281.80 | 281.91 | 272.35 | 274.16 | 269,197 | -8.41(-2.98%) |
Apr 05, 2023 | 280.89 | 283.64 | 279.64 | 282.57 | 241,501 | +1.75(+0.62%) |
Apr 04, 2023 | 281.73 | 285.99 | 280.45 | 280.82 | 251,183 | -0.91(-0.32%) |
Apr 03, 2023 | 276.37 | 281.91 | 273.63 | 281.73 | 305,692 | +3.04(+1.09%) |
Mar 31, 2023 | 278.68 | 282.68 | 278.40 | 278.69 | 369,110 | +1.60(+0.58%) |
Mar 30, 2023 | 277.95 | 278.10 | 273.17 | 277.09 | 238,804 | +2.30(+0.84%) |
Mar 29, 2023 | 271.00 | 279.56 | 271.00 | 274.79 | 307,749 | -0.75(-0.27%) |
Mar 28, 2023 | 278.27 | 280.46 | 275.10 | 275.54 | 290,883 | -1.62(-0.58%) |
Mar 27, 2023 | 276.96 | 278.45 | 274.03 | 277.16 | 212,534 | +2.49(+0.91%) |
Mar 24, 2023 | 277.59 | 278.34 | 272.61 | 274.67 | 307,252 | -3.15(-1.13%) |
Mar 23, 2023 | 276.41 | 283.42 | 273.76 | 277.82 | 500,128 | +4.21(+1.54%) |
Mar 22, 2023 | 269.80 | 278.19 | 267.77 | 273.61 | 515,816 | +3.54(+1.31%) |
Mar 21, 2023 | 267.21 | 270.70 | 264.80 | 270.07 | 281,210 | +3.90(+1.47%) |
Mar 20, 2023 | 262.37 | 267.25 | 260.46 | 266.17 | 231,273 | +3.17(+1.21%) |
Mar 17, 2023 | 265.83 | 266.56 | 262.18 | 263.00 | 399,450 | -4.96(-1.85%) |
Mar 16, 2023 | 254.78 | 267.98 | 252.51 | 267.96 | 378,913 | +10.96(+4.26%) |
Mar 15, 2023 | 254.98 | 258.26 | 251.99 | 257.00 | 287,708 | -2.36(-0.91%) |
Mar 14, 2023 | 256.69 | 259.55 | 253.09 | 259.36 | 311,614 | +7.28(+2.89%) |
Mar 13, 2023 | 245.30 | 256.18 | 244.71 | 252.08 | 327,296 | +5.99(+2.43%) |
Mar 10, 2023 | 249.12 | 252.48 | 245.06 | 246.09 | 350,358 | -3.59(-1.44%) |
Mar 09, 2023 | 253.15 | 254.79 | 249.32 | 249.68 | 330,604 | -1.79(-0.71%) |
Mar 08, 2023 | 254.99 | 254.99 | 249.75 | 251.47 | 347,595 | -3.14(-1.23%) |
Mar 07, 2023 | 254.64 | 257.82 | 252.47 | 254.61 | 248,552 | -0.09(-0.04%) |
Mar 06, 2023 | 259.48 | 260.30 | 254.68 | 254.70 | 358,088 | -6.68(-2.56%) |
Mar 03, 2023 | 262.60 | 262.63 | 260.35 | 261.38 | 292,877 | +0.48(+0.18%) |
Mar 02, 2023 | 256.42 | 261.26 | 253.63 | 260.90 | 307,573 | +2.52(+0.98%) |