Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 299.07 | 301.43 | 295.67 | 296.50 | 887,284 | -0.29(-0.10%) |
May 05, 2023 | 298.06 | 298.91 | 292.31 | 296.79 | 564,484 | +0.79(+0.27%) |
May 04, 2023 | 297.56 | 298.29 | 294.22 | 296.00 | 730,265 | -0.50(-0.17%) |
May 03, 2023 | 300.01 | 301.32 | 294.03 | 296.50 | 560,868 | -1.51(-0.51%) |
May 02, 2023 | 297.73 | 300.15 | 293.12 | 298.01 | 527,637 | -0.21(-0.07%) |
May 01, 2023 | 302.52 | 303.44 | 297.85 | 298.22 | 467,880 | -2.14(-0.71%) |
Apr 28, 2023 | 297.56 | 303.17 | 296.85 | 300.36 | 594,864 | +2.02(+0.68%) |
Apr 27, 2023 | 296.95 | 299.30 | 294.48 | 298.34 | 436,132 | +1.62(+0.55%) |
Apr 26, 2023 | 289.22 | 301.70 | 288.43 | 296.72 | 623,238 | +4.01(+1.37%) |
Apr 25, 2023 | 306.74 | 307.87 | 291.37 | 292.71 | 562,807 | -17.42(-5.62%) |
Apr 24, 2023 | 308.38 | 311.73 | 306.99 | 310.13 | 388,559 | +3.23(+1.05%) |
Apr 21, 2023 | 302.07 | 307.00 | 300.96 | 306.90 | 430,641 | +7.29(+2.43%) |
Apr 20, 2023 | 303.85 | 303.85 | 296.00 | 299.61 | 441,658 | -8.84(-2.87%) |
Apr 19, 2023 | 306.82 | 309.37 | 305.29 | 308.45 | 319,552 | +0.06(+0.02%) |
Apr 18, 2023 | 311.07 | 311.46 | 305.37 | 308.39 | 276,457 | -1.21(-0.39%) |
Apr 17, 2023 | 308.27 | 310.20 | 304.88 | 309.60 | 369,246 | +2.43(+0.79%) |
Apr 14, 2023 | 311.02 | 312.97 | 306.66 | 307.17 | 233,873 | -5.21(-1.67%) |
Apr 13, 2023 | 303.58 | 313.25 | 302.47 | 312.38 | 421,838 | +9.11(+3.00%) |
Apr 12, 2023 | 304.69 | 306.57 | 301.90 | 303.27 | 355,667 | +1.09(+0.36%) |
Apr 11, 2023 | 301.05 | 305.73 | 300.01 | 302.18 | 452,232 | +2.76(+0.92%) |
Apr 10, 2023 | 298.16 | 299.42 | 295.37 | 299.42 | 300,510 | -0.58(-0.19%) |
Apr 06, 2023 | 302.94 | 304.11 | 298.30 | 300.00 | 313,658 | -2.66(-0.88%) |
Apr 05, 2023 | 301.98 | 305.20 | 300.48 | 302.66 | 381,567 | -0.07(-0.02%) |
Apr 04, 2023 | 308.40 | 308.59 | 301.70 | 302.73 | 334,050 | -4.73(-1.54%) |
Apr 03, 2023 | 307.47 | 308.94 | 304.25 | 307.46 | 248,594 | -2.17(-0.70%) |
Mar 31, 2023 | 306.97 | 311.09 | 306.76 | 309.63 | 318,536 | +4.96(+1.63%) |
Mar 30, 2023 | 304.25 | 306.53 | 302.59 | 304.67 | 238,900 | +4.20(+1.40%) |
Mar 29, 2023 | 301.54 | 302.36 | 298.72 | 300.47 | 259,546 | +0.94(+0.31%) |
Mar 28, 2023 | 302.02 | 302.47 | 298.79 | 299.53 | 183,305 | -3.21(-1.06%) |
Mar 27, 2023 | 302.01 | 305.50 | 300.81 | 302.74 | 246,908 | +2.78(+0.93%) |
Mar 24, 2023 | 295.73 | 300.63 | 291.94 | 299.96 | 367,213 | +1.79(+0.60%) |
Mar 23, 2023 | 304.16 | 307.80 | 297.22 | 298.17 | 318,848 | -4.09(-1.35%) |
Mar 22, 2023 | 307.84 | 310.94 | 301.96 | 302.26 | 361,648 | -6.37(-2.06%) |
Mar 21, 2023 | 302.95 | 308.90 | 302.53 | 308.63 | 364,629 | +8.12(+2.70%) |
Mar 20, 2023 | 298.11 | 304.22 | 298.06 | 300.51 | 324,715 | +1.54(+0.52%) |
Mar 17, 2023 | 305.40 | 307.39 | 298.54 | 298.97 | 740,698 | -8.31(-2.70%) |
Mar 16, 2023 | 300.36 | 307.35 | 298.62 | 307.28 | 433,644 | +5.43(+1.80%) |
Mar 15, 2023 | 305.92 | 305.92 | 296.17 | 301.85 | 526,299 | -9.88(-3.17%) |
Mar 14, 2023 | 311.09 | 314.36 | 308.55 | 311.73 | 497,435 | +5.39(+1.76%) |
Mar 13, 2023 | 303.52 | 307.23 | 300.48 | 306.34 | 366,812 | +1.38(+0.45%) |
Mar 10, 2023 | 308.99 | 309.65 | 302.36 | 304.96 | 451,898 | -4.39(-1.42%) |
Mar 09, 2023 | 311.20 | 313.05 | 307.58 | 309.35 | 310,973 | -0.47(-0.15%) |
Mar 08, 2023 | 309.15 | 312.65 | 306.72 | 309.82 | 324,093 | +0.69(+0.22%) |
Mar 07, 2023 | 322.17 | 322.17 | 308.72 | 309.13 | 489,750 | -12.46(-3.87%) |
Mar 06, 2023 | 326.65 | 331.48 | 320.85 | 321.59 | 365,716 | -5.30(-1.62%) |
Mar 03, 2023 | 324.10 | 327.45 | 321.05 | 326.89 | 347,657 | +5.53(+1.72%) |
Mar 02, 2023 | 307.73 | 322.12 | 305.82 | 321.36 | 551,727 | +12.11(+3.92%) |