Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 403.18 | 404.54 | 396.84 | 398.05 | 182,812 | -3.14(-0.78%) |
May 05, 2023 | 393.73 | 402.51 | 393.73 | 401.19 | 243,578 | +10.72(+2.74%) |
May 04, 2023 | 391.19 | 393.63 | 388.55 | 390.47 | 224,924 | +1.34(+0.35%) |
May 03, 2023 | 395.04 | 396.68 | 386.53 | 389.13 | 304,249 | -4.38(-1.11%) |
May 02, 2023 | 403.52 | 403.52 | 389.19 | 393.51 | 339,780 | -12.90(-3.17%) |
May 01, 2023 | 406.25 | 411.22 | 405.95 | 406.41 | 135,637 | -0.55(-0.14%) |
Apr 28, 2023 | 403.77 | 409.49 | 403.21 | 406.96 | 223,840 | +1.51(+0.37%) |
Apr 27, 2023 | 399.61 | 405.47 | 397.86 | 405.45 | 160,535 | +8.66(+2.18%) |
Apr 26, 2023 | 404.64 | 407.83 | 395.03 | 396.79 | 225,885 | -10.55(-2.59%) |
Apr 25, 2023 | 416.51 | 420.12 | 407.01 | 407.34 | 179,028 | -10.01(-2.40%) |
Apr 24, 2023 | 418.00 | 419.49 | 414.38 | 417.35 | 171,579 | +0.71(+0.17%) |
Apr 21, 2023 | 412.97 | 417.88 | 410.55 | 416.64 | 174,324 | +4.72(+1.15%) |
Apr 20, 2023 | 411.39 | 413.92 | 409.04 | 411.92 | 97,695 | +0.17(+0.04%) |
Apr 19, 2023 | 410.96 | 413.69 | 410.80 | 411.75 | 141,894 | -0.43(-0.10%) |
Apr 18, 2023 | 412.61 | 415.18 | 409.81 | 412.17 | 213,724 | +0.51(+0.12%) |
Apr 17, 2023 | 408.90 | 413.29 | 407.76 | 411.66 | 216,219 | +2.44(+0.60%) |
Apr 14, 2023 | 411.70 | 415.99 | 408.45 | 409.22 | 187,793 | -3.25(-0.79%) |
Apr 13, 2023 | 407.02 | 414.53 | 405.71 | 412.47 | 225,139 | +5.48(+1.35%) |
Apr 12, 2023 | 404.57 | 408.75 | 403.45 | 406.99 | 214,724 | +5.61(+1.40%) |
Apr 11, 2023 | 399.64 | 403.84 | 399.44 | 401.39 | 192,619 | +2.32(+0.58%) |
Apr 10, 2023 | 397.72 | 399.20 | 393.62 | 399.06 | 147,973 | -1.07(-0.27%) |
Apr 06, 2023 | 396.00 | 401.00 | 395.15 | 400.13 | 207,495 | +2.71(+0.68%) |
Apr 05, 2023 | 405.20 | 408.07 | 395.30 | 397.42 | 330,458 | -7.64(-1.89%) |
Apr 04, 2023 | 412.38 | 415.81 | 404.40 | 405.06 | 291,702 | -6.22(-1.51%) |
Apr 03, 2023 | 408.00 | 415.08 | 408.00 | 411.28 | 293,836 | +0.96(+0.23%) |
Mar 31, 2023 | 408.49 | 410.44 | 405.98 | 410.32 | 239,436 | +4.36(+1.07%) |
Mar 30, 2023 | 403.31 | 408.56 | 400.46 | 405.96 | 273,675 | +3.01(+0.75%) |
Mar 29, 2023 | 396.82 | 403.20 | 391.70 | 402.95 | 274,212 | +6.09(+1.53%) |
Mar 28, 2023 | 394.07 | 397.02 | 391.36 | 396.86 | 330,758 | +6.98(+1.79%) |
Mar 27, 2023 | 394.91 | 401.83 | 389.44 | 389.88 | 247,283 | -4.40(-1.12%) |
Mar 24, 2023 | 385.86 | 395.36 | 377.53 | 394.28 | 508,789 | +6.20(+1.60%) |
Mar 23, 2023 | 385.52 | 398.37 | 373.55 | 388.08 | 976,197 | -22.80(-5.55%) |
Mar 22, 2023 | 415.17 | 421.98 | 410.86 | 410.88 | 354,472 | -3.51(-0.85%) |
Mar 21, 2023 | 410.51 | 415.36 | 408.06 | 414.39 | 242,059 | +7.56(+1.86%) |
Mar 20, 2023 | 402.73 | 407.81 | 400.95 | 406.82 | 330,191 | +5.67(+1.41%) |
Mar 17, 2023 | 400.28 | 406.81 | 398.12 | 401.15 | 530,876 | +0.60(+0.15%) |
Mar 16, 2023 | 399.01 | 409.31 | 396.57 | 400.55 | 501,313 | +0.50(+0.13%) |
Mar 15, 2023 | 398.20 | 402.67 | 394.48 | 400.04 | 355,903 | -4.80(-1.19%) |
Mar 14, 2023 | 399.68 | 406.73 | 399.66 | 404.85 | 324,914 | +11.94(+3.04%) |
Mar 13, 2023 | 388.68 | 399.54 | 387.71 | 392.90 | 226,565 | +1.82(+0.46%) |
Mar 10, 2023 | 400.57 | 400.57 | 389.15 | 391.09 | 289,285 | -10.28(-2.56%) |
Mar 09, 2023 | 404.36 | 406.78 | 399.60 | 401.37 | 258,985 | -1.99(-0.49%) |
Mar 08, 2023 | 404.04 | 406.74 | 401.82 | 403.35 | 132,939 | -1.59(-0.39%) |
Mar 07, 2023 | 414.40 | 414.40 | 404.18 | 404.95 | 185,860 | -8.57(-2.07%) |
Mar 06, 2023 | 416.52 | 420.59 | 412.13 | 413.52 | 230,355 | -2.85(-0.68%) |
Mar 03, 2023 | 411.75 | 416.69 | 411.17 | 416.36 | 153,809 | +6.49(+1.58%) |
Mar 02, 2023 | 405.13 | 411.29 | 405.13 | 409.88 | 128,798 | +1.85(+0.45%) |