Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 246.90 | 248.59 | 246.03 | 246.74 | 1,526,026 | -2.12(-0.85%) |
May 05, 2023 | 249.55 | 251.85 | 247.69 | 248.86 | 1,495,816 | +1.18(+0.48%) |
May 04, 2023 | 255.08 | 255.08 | 247.05 | 247.68 | 2,474,581 | -10.94(-4.23%) |
May 03, 2023 | 260.02 | 261.65 | 257.77 | 258.62 | 1,287,319 | -0.18(-0.07%) |
May 02, 2023 | 259.42 | 259.98 | 257.46 | 258.80 | 1,232,363 | -1.50(-0.58%) |
May 01, 2023 | 258.95 | 261.09 | 258.95 | 260.30 | 1,115,877 | +0.99(+0.38%) |
Apr 28, 2023 | 257.96 | 260.05 | 256.99 | 259.31 | 1,447,679 | +0.99(+0.38%) |
Apr 27, 2023 | 253.76 | 258.86 | 253.17 | 258.31 | 1,156,668 | +4.70(+1.85%) |
Apr 26, 2023 | 253.42 | 254.37 | 251.82 | 253.62 | 999,341 | -2.37(-0.93%) |
Apr 25, 2023 | 256.81 | 257.73 | 256.81 | 255.99 | 779,775 | -1.07(-0.42%) |
Apr 24, 2023 | 257.20 | 259.02 | 255.09 | 257.06 | 1,066,731 | +0.79(+0.31%) |
Apr 21, 2023 | 258.31 | 259.43 | 256.10 | 256.26 | 966,654 | -0.69(-0.27%) |
Apr 20, 2023 | 253.57 | 257.65 | 252.37 | 256.95 | 1,582,445 | +3.00(+1.18%) |
Apr 19, 2023 | 249.76 | 254.13 | 249.61 | 253.95 | 1,406,516 | +5.16(+2.07%) |
Apr 18, 2023 | 251.90 | 251.90 | 248.67 | 248.79 | 868,338 | -2.64(-1.05%) |
Apr 17, 2023 | 251.10 | 251.81 | 250.05 | 251.43 | 756,240 | +0.76(+0.31%) |
Apr 14, 2023 | 251.59 | 252.51 | 250.01 | 250.66 | 761,246 | -0.78(-0.31%) |
Apr 13, 2023 | 249.41 | 251.50 | 248.97 | 251.45 | 791,300 | +2.40(+0.97%) |
Apr 12, 2023 | 250.84 | 251.46 | 248.72 | 249.04 | 1,222,912 | +0.85(+0.34%) |
Apr 11, 2023 | 249.22 | 250.68 | 248.13 | 248.19 | 925,973 | -0.54(-0.22%) |
Apr 10, 2023 | 248.66 | 250.71 | 247.44 | 248.73 | 829,730 | -1.14(-0.46%) |
Apr 06, 2023 | 247.84 | 250.33 | 247.21 | 249.87 | 1,396,275 | +2.96(+1.20%) |
Apr 05, 2023 | 244.69 | 248.09 | 243.89 | 246.90 | 870,415 | +3.35(+1.38%) |
Apr 04, 2023 | 243.15 | 245.73 | 243.15 | 243.55 | 1,019,774 | +1.28(+0.53%) |
Apr 03, 2023 | 241.90 | 243.76 | 240.09 | 242.27 | 1,047,174 | -0.58(-0.24%) |
Mar 31, 2023 | 241.82 | 242.95 | 239.62 | 242.85 | 1,128,862 | +2.33(+0.97%) |
Mar 30, 2023 | 239.43 | 240.56 | 238.68 | 240.53 | 697,602 | +2.20(+0.92%) |
Mar 29, 2023 | 236.92 | 239.23 | 236.92 | 238.33 | 772,404 | +1.67(+0.70%) |
Mar 28, 2023 | 237.13 | 238.76 | 236.19 | 236.66 | 573,976 | -0.93(-0.39%) |
Mar 27, 2023 | 238.33 | 239.15 | 237.36 | 237.59 | 897,723 | +1.65(+0.70%) |
Mar 24, 2023 | 232.34 | 236.21 | 231.56 | 235.95 | 928,200 | +4.04(+1.74%) |
Mar 23, 2023 | 234.13 | 235.31 | 230.81 | 231.90 | 952,470 | -2.49(-1.06%) |
Mar 22, 2023 | 236.36 | 239.42 | 234.40 | 234.40 | 1,199,459 | -1.31(-0.55%) |
Mar 21, 2023 | 235.00 | 236.22 | 233.34 | 235.70 | 1,117,416 | +1.73(+0.74%) |
Mar 20, 2023 | 231.40 | 234.90 | 231.32 | 233.97 | 976,994 | +2.85(+1.24%) |
Mar 17, 2023 | 234.48 | 234.48 | 230.05 | 231.12 | 1,572,542 | -2.37(-1.02%) |
Mar 16, 2023 | 228.83 | 233.91 | 227.95 | 233.49 | 1,249,658 | +3.45(+1.50%) |
Mar 15, 2023 | 226.18 | 230.20 | 225.03 | 230.04 | 1,255,077 | +1.56(+0.68%) |
Mar 14, 2023 | 229.50 | 230.01 | 225.91 | 228.48 | 946,633 | +1.47(+0.65%) |
Mar 13, 2023 | 224.65 | 229.34 | 224.29 | 227.01 | 809,477 | +1.65(+0.73%) |
Mar 10, 2023 | 227.61 | 228.46 | 224.63 | 225.36 | 1,028,772 | -2.47(-1.09%) |
Mar 09, 2023 | 231.01 | 231.73 | 227.14 | 227.83 | 1,058,780 | -2.05(-0.89%) |
Mar 08, 2023 | 230.29 | 231.41 | 229.41 | 229.88 | 851,570 | -0.88(-0.38%) |
Mar 07, 2023 | 231.80 | 232.81 | 229.58 | 230.76 | 1,258,402 | -0.09(-0.04%) |
Mar 06, 2023 | 231.26 | 232.59 | 230.70 | 230.85 | 804,374 | -0.98(-0.42%) |
Mar 03, 2023 | 230.03 | 231.92 | 229.34 | 231.83 | 784,682 | +3.19(+1.39%) |
Mar 02, 2023 | 225.53 | 228.93 | 225.11 | 228.64 | 1,000,045 | +1.76(+0.78%) |