Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 524.11 | 525.62 | 517.40 | 520.94 | 804,633 | -2.94(-0.56%) |
May 05, 2023 | 513.24 | 525.19 | 510.79 | 523.88 | 1,417,681 | +17.32(+3.42%) |
May 04, 2023 | 509.34 | 509.92 | 501.56 | 506.55 | 788,560 | -2.28(-0.45%) |
May 03, 2023 | 516.71 | 521.15 | 507.31 | 508.83 | 1,377,903 | -7.25(-1.40%) |
May 02, 2023 | 517.93 | 520.84 | 508.56 | 516.08 | 957,128 | -1.93(-0.37%) |
May 01, 2023 | 518.05 | 525.59 | 515.56 | 518.01 | 847,747 | -0.25(-0.05%) |
Apr 28, 2023 | 513.49 | 518.64 | 506.83 | 518.26 | 1,158,728 | +5.13(+1.00%) |
Apr 27, 2023 | 497.96 | 513.74 | 487.94 | 513.13 | 2,005,265 | +21.25(+4.32%) |
Apr 26, 2023 | 497.66 | 502.07 | 489.66 | 491.88 | 1,329,294 | -2.29(-0.46%) |
Apr 25, 2023 | 505.87 | 510.88 | 493.91 | 494.17 | 1,385,455 | -14.50(-2.85%) |
Apr 24, 2023 | 509.64 | 512.33 | 500.75 | 508.67 | 1,036,112 | -2.78(-0.54%) |
Apr 21, 2023 | 518.37 | 518.50 | 508.12 | 511.44 | 1,457,588 | -9.23(-1.77%) |
Apr 20, 2023 | 505.28 | 530.54 | 502.47 | 520.67 | 4,093,108 | +35.11(+7.23%) |
Apr 19, 2023 | 480.58 | 488.42 | 477.38 | 485.56 | 1,739,295 | -4.30(-0.88%) |
Apr 18, 2023 | 489.26 | 494.88 | 483.67 | 489.87 | 909,577 | +2.68(+0.55%) |
Apr 17, 2023 | 484.55 | 489.53 | 477.74 | 487.19 | 1,261,437 | -8.24(-1.66%) |
Apr 14, 2023 | 491.57 | 500.24 | 487.12 | 495.43 | 935,118 | +2.61(+0.53%) |
Apr 13, 2023 | 493.94 | 496.50 | 485.05 | 492.81 | 1,311,668 | +1.27(+0.26%) |
Apr 12, 2023 | 507.64 | 507.96 | 490.61 | 491.55 | 983,337 | -10.32(-2.06%) |
Apr 11, 2023 | 504.63 | 506.07 | 500.03 | 501.87 | 917,461 | +0.05(+0.01%) |
Apr 10, 2023 | 480.82 | 505.76 | 480.66 | 501.82 | 1,353,969 | +13.52(+2.77%) |
Apr 06, 2023 | 480.64 | 490.88 | 475.11 | 488.31 | 975,997 | +0.16(+0.03%) |
Apr 05, 2023 | 494.35 | 494.35 | 481.06 | 488.15 | 1,625,128 | -10.82(-2.17%) |
Apr 04, 2023 | 517.19 | 518.29 | 495.67 | 498.96 | 1,283,635 | -16.75(-3.25%) |
Apr 03, 2023 | 518.27 | 520.37 | 508.90 | 515.72 | 1,122,448 | -8.51(-1.62%) |
Mar 31, 2023 | 521.78 | 527.16 | 519.55 | 524.23 | 1,176,776 | -1.23(-0.23%) |
Mar 30, 2023 | 517.79 | 526.84 | 516.16 | 525.46 | 2,078,590 | +15.44(+3.03%) |
Mar 29, 2023 | 489.05 | 515.37 | 486.79 | 510.02 | 2,095,148 | +30.33(+6.32%) |
Mar 28, 2023 | 489.90 | 491.03 | 473.45 | 479.69 | 1,479,534 | -10.57(-2.16%) |
Mar 27, 2023 | 502.61 | 504.14 | 489.19 | 490.26 | 1,119,255 | -6.22(-1.25%) |
Mar 24, 2023 | 509.28 | 511.66 | 493.24 | 496.48 | 1,412,214 | -21.29(-4.11%) |
Mar 23, 2023 | 508.68 | 526.64 | 507.63 | 517.77 | 1,554,952 | +17.10(+3.41%) |
Mar 22, 2023 | 501.36 | 519.17 | 500.21 | 500.68 | 1,227,028 | -1.05(-0.21%) |
Mar 21, 2023 | 511.20 | 515.77 | 492.57 | 501.72 | 1,039,523 | -5.86(-1.16%) |
Mar 20, 2023 | 504.83 | 509.83 | 500.12 | 507.59 | 763,535 | +4.88(+0.97%) |
Mar 17, 2023 | 509.47 | 514.12 | 498.21 | 502.71 | 1,721,963 | -6.75(-1.33%) |
Mar 16, 2023 | 477.57 | 510.19 | 475.12 | 509.47 | 1,796,109 | +27.83(+5.78%) |
Mar 15, 2023 | 480.89 | 483.56 | 468.72 | 481.64 | 1,228,153 | -6.85(-1.40%) |
Mar 14, 2023 | 479.75 | 494.15 | 479.25 | 488.49 | 1,326,651 | +18.50(+3.94%) |
Mar 13, 2023 | 462.18 | 476.57 | 460.17 | 470.00 | 956,827 | -1.79(-0.38%) |
Mar 10, 2023 | 487.18 | 488.77 | 466.58 | 471.79 | 1,197,945 | -11.29(-2.34%) |
Mar 09, 2023 | 484.23 | 496.41 | 481.09 | 483.08 | 1,347,728 | -3.07(-0.63%) |
Mar 08, 2023 | 475.01 | 488.20 | 474.65 | 486.15 | 1,069,177 | +13.54(+2.86%) |
Mar 07, 2023 | 479.62 | 482.09 | 469.71 | 472.62 | 951,692 | -5.48(-1.15%) |
Mar 06, 2023 | 487.50 | 492.08 | 475.69 | 478.10 | 987,588 | -6.33(-1.31%) |
Mar 03, 2023 | 481.74 | 485.96 | 473.01 | 484.43 | 1,709,648 | +1.64(+0.34%) |
Mar 02, 2023 | 471.97 | 486.83 | 467.31 | 482.79 | 886,085 | -0.93(-0.19%) |