Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 311.37 | 313.65 | 303.54 | 313.31 | 39,652 | +4.52(+1.46%) |
May 05, 2023 | 313.44 | 313.44 | 299.01 | 308.79 | 74,652 | -1.61(-0.52%) |
May 04, 2023 | 315.74 | 316.03 | 306.08 | 310.40 | 58,203 | -8.80(-2.76%) |
May 03, 2023 | 327.63 | 327.63 | 319.19 | 319.19 | 21,186 | -6.40(-1.97%) |
May 02, 2023 | 321.75 | 326.52 | 316.54 | 325.59 | 28,456 | +4.39(+1.37%) |
May 01, 2023 | 323.29 | 327.40 | 317.74 | 321.20 | 25,919 | -2.01(-0.62%) |
Apr 28, 2023 | 321.05 | 328.59 | 321.05 | 323.21 | 18,788 | +0.42(+0.13%) |
Apr 27, 2023 | 326.19 | 327.23 | 316.45 | 322.80 | 19,904 | -3.03(-0.93%) |
Apr 26, 2023 | 331.19 | 331.19 | 324.26 | 325.82 | 41,214 | -7.10(-2.13%) |
Apr 25, 2023 | 338.39 | 338.39 | 332.11 | 332.92 | 22,253 | -5.32(-1.57%) |
Apr 24, 2023 | 334.90 | 338.25 | 334.29 | 338.24 | 8,275 | +3.44(+1.03%) |
Apr 21, 2023 | 331.36 | 336.74 | 326.76 | 334.81 | 25,343 | +1.88(+0.56%) |
Apr 20, 2023 | 322.00 | 335.03 | 322.00 | 332.93 | 24,843 | +10.17(+3.15%) |
Apr 19, 2023 | 324.26 | 324.26 | 319.06 | 322.76 | 34,840 | -2.32(-0.71%) |
Apr 18, 2023 | 318.73 | 327.02 | 316.81 | 325.08 | 21,810 | +6.27(+1.97%) |
Apr 17, 2023 | 324.30 | 326.86 | 318.81 | 318.81 | 25,083 | -3.20(-0.99%) |
Apr 14, 2023 | 314.25 | 322.01 | 314.25 | 322.01 | 12,960 | +6.89(+2.19%) |
Apr 13, 2023 | 323.44 | 324.26 | 315.12 | 315.12 | 21,642 | -5.82(-1.81%) |
Apr 12, 2023 | 318.00 | 325.21 | 317.16 | 320.94 | 30,290 | +3.86(+1.22%) |
Apr 11, 2023 | 311.06 | 319.69 | 309.43 | 317.07 | 35,403 | +5.20(+1.67%) |
Apr 10, 2023 | 311.19 | 315.20 | 308.60 | 311.88 | 35,659 | +1.17(+0.38%) |
Apr 06, 2023 | 315.98 | 315.99 | 307.45 | 310.71 | 19,127 | -5.48(-1.73%) |
Apr 05, 2023 | 319.08 | 321.80 | 313.14 | 316.19 | 32,037 | -2.89(-0.91%) |
Apr 04, 2023 | 315.56 | 319.42 | 312.50 | 319.08 | 20,726 | +2.07(+0.65%) |
Apr 03, 2023 | 312.63 | 317.93 | 308.77 | 317.01 | 25,552 | +6.85(+2.21%) |
Mar 31, 2023 | 307.54 | 313.80 | 305.39 | 310.15 | 43,061 | +1.76(+0.57%) |
Mar 30, 2023 | 302.83 | 309.42 | 302.27 | 308.39 | 38,647 | +8.20(+2.73%) |
Mar 29, 2023 | 299.58 | 300.50 | 294.24 | 300.19 | 21,982 | +2.32(+0.78%) |
Mar 28, 2023 | 297.44 | 301.12 | 295.73 | 297.87 | 21,193 | -0.73(-0.24%) |
Mar 27, 2023 | 295.22 | 298.62 | 294.08 | 298.60 | 21,353 | +3.87(+1.31%) |
Mar 24, 2023 | 292.66 | 296.73 | 292.20 | 294.73 | 18,939 | +1.68(+0.57%) |
Mar 23, 2023 | 291.35 | 296.69 | 291.35 | 293.05 | 25,676 | +1.51(+0.52%) |
Mar 22, 2023 | 296.19 | 297.44 | 291.54 | 291.54 | 16,169 | -4.72(-1.59%) |
Mar 21, 2023 | 292.24 | 296.26 | 291.84 | 296.26 | 30,044 | +7.73(+2.68%) |
Mar 20, 2023 | 288.87 | 293.26 | 288.45 | 288.53 | 12,231 | +2.93(+1.03%) |
Mar 17, 2023 | 283.93 | 286.51 | 280.23 | 285.60 | 30,470 | +0.78(+0.28%) |
Mar 16, 2023 | 277.52 | 285.54 | 277.52 | 284.81 | 34,258 | +6.17(+2.21%) |
Mar 15, 2023 | 271.02 | 278.73 | 270.21 | 278.65 | 30,030 | -1.08(-0.39%) |
Mar 14, 2023 | 276.06 | 281.00 | 275.87 | 279.73 | 36,594 | +12.74(+4.77%) |
Mar 13, 2023 | 267.64 | 269.07 | 264.73 | 266.99 | 17,986 | -4.05(-1.49%) |
Mar 10, 2023 | 281.98 | 281.98 | 269.64 | 271.04 | 30,867 | -10.95(-3.88%) |
Mar 09, 2023 | 285.54 | 288.55 | 280.08 | 281.99 | 29,391 | -3.42(-1.20%) |
Mar 08, 2023 | 282.15 | 287.77 | 282.15 | 285.40 | 14,206 | +2.91(+1.03%) |
Mar 07, 2023 | 282.33 | 284.58 | 281.67 | 282.49 | 15,405 | +0.31(+0.11%) |
Mar 06, 2023 | 288.75 | 288.75 | 281.76 | 282.18 | 12,643 | -4.07(-1.42%) |
Mar 03, 2023 | 287.12 | 290.25 | 286.21 | 286.26 | 24,693 | -0.56(-0.20%) |
Mar 02, 2023 | 290.37 | 291.03 | 285.81 | 286.82 | 32,815 | +5.14(+1.82%) |