Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 307.05 | 308.00 | 303.20 | 303.95 | 161,241 | -1.74(-0.57%) |
May 05, 2023 | 305.44 | 307.60 | 301.56 | 305.69 | 157,180 | +2.14(+0.70%) |
May 04, 2023 | 306.77 | 308.30 | 303.52 | 303.55 | 182,938 | -5.13(-1.66%) |
May 03, 2023 | 309.82 | 314.46 | 308.07 | 308.68 | 203,800 | -0.02(-0.01%) |
May 02, 2023 | 314.19 | 314.19 | 305.56 | 308.70 | 193,477 | -7.52(-2.38%) |
May 01, 2023 | 313.32 | 317.97 | 313.32 | 316.22 | 228,661 | +2.90(+0.93%) |
Apr 28, 2023 | 311.34 | 316.29 | 309.18 | 313.32 | 172,271 | +0.89(+0.28%) |
Apr 27, 2023 | 315.00 | 316.61 | 306.95 | 312.43 | 388,743 | +11.70(+3.89%) |
Apr 26, 2023 | 301.00 | 302.61 | 298.54 | 300.73 | 255,271 | -3.33(-1.10%) |
Apr 25, 2023 | 304.25 | 305.40 | 302.57 | 304.06 | 151,646 | -2.00(-0.65%) |
Apr 24, 2023 | 307.63 | 308.44 | 303.24 | 306.06 | 137,345 | -2.06(-0.67%) |
Apr 21, 2023 | 307.88 | 308.90 | 306.45 | 308.12 | 96,394 | +0.79(+0.26%) |
Apr 20, 2023 | 309.21 | 309.45 | 306.00 | 307.33 | 94,232 | -1.98(-0.64%) |
Apr 19, 2023 | 310.74 | 310.74 | 307.54 | 309.31 | 80,753 | -1.03(-0.33%) |
Apr 18, 2023 | 309.66 | 312.00 | 308.13 | 310.34 | 104,892 | +0.45(+0.15%) |
Apr 17, 2023 | 309.65 | 311.43 | 308.75 | 309.89 | 129,423 | +1.29(+0.42%) |
Apr 14, 2023 | 308.61 | 309.23 | 305.79 | 308.60 | 93,505 | -0.83(-0.27%) |
Apr 13, 2023 | 305.29 | 311.45 | 304.33 | 309.43 | 165,749 | +4.14(+1.36%) |
Apr 12, 2023 | 303.75 | 307.29 | 303.75 | 305.29 | 84,911 | +2.24(+0.74%) |
Apr 11, 2023 | 301.53 | 304.75 | 301.31 | 303.05 | 115,489 | +0.44(+0.15%) |
Apr 10, 2023 | 298.03 | 305.00 | 298.03 | 302.61 | 175,082 | +3.85(+1.29%) |
Apr 06, 2023 | 298.40 | 300.02 | 297.49 | 298.76 | 58,755 | +0.92(+0.31%) |
Apr 05, 2023 | 298.01 | 301.66 | 296.38 | 297.84 | 146,844 | +0.21(+0.07%) |
Apr 04, 2023 | 300.41 | 303.33 | 294.10 | 297.63 | 151,632 | -3.72(-1.23%) |
Apr 03, 2023 | 296.02 | 303.27 | 296.02 | 301.35 | 198,774 | +5.07(+1.71%) |
Mar 31, 2023 | 296.32 | 297.01 | 294.94 | 296.28 | 100,956 | +1.43(+0.48%) |
Mar 30, 2023 | 293.84 | 296.09 | 292.64 | 294.85 | 119,724 | +1.43(+0.49%) |
Mar 29, 2023 | 293.04 | 294.93 | 292.53 | 293.42 | 110,457 | +0.74(+0.25%) |
Mar 28, 2023 | 289.03 | 293.55 | 289.03 | 292.68 | 143,604 | +3.67(+1.27%) |
Mar 27, 2023 | 289.14 | 291.14 | 285.74 | 289.01 | 101,579 | +1.38(+0.48%) |
Mar 24, 2023 | 281.96 | 289.24 | 281.29 | 287.63 | 130,980 | +5.16(+1.83%) |
Mar 23, 2023 | 282.45 | 285.59 | 280.68 | 282.47 | 101,110 | +0.72(+0.26%) |
Mar 22, 2023 | 286.91 | 286.91 | 281.34 | 281.75 | 99,721 | -4.96(-1.73%) |
Mar 21, 2023 | 283.61 | 288.06 | 281.25 | 286.71 | 133,474 | +5.47(+1.94%) |
Mar 20, 2023 | 281.18 | 285.47 | 280.13 | 281.24 | 206,935 | +1.65(+0.59%) |
Mar 17, 2023 | 284.01 | 285.04 | 275.79 | 279.59 | 350,253 | -4.71(-1.66%) |
Mar 16, 2023 | 281.47 | 288.12 | 281.40 | 284.30 | 378,615 | +1.44(+0.51%) |
Mar 15, 2023 | 281.13 | 285.01 | 279.03 | 282.86 | 296,306 | -1.49(-0.52%) |
Mar 14, 2023 | 280.49 | 285.49 | 279.01 | 284.35 | 159,259 | +5.37(+1.92%) |
Mar 13, 2023 | 279.51 | 282.57 | 278.49 | 278.98 | 220,491 | -2.13(-0.76%) |
Mar 10, 2023 | 283.96 | 285.82 | 280.44 | 281.11 | 155,232 | -3.55(-1.25%) |
Mar 09, 2023 | 289.91 | 291.33 | 283.69 | 284.66 | 146,204 | -4.03(-1.40%) |
Mar 08, 2023 | 298.71 | 299.29 | 287.55 | 288.69 | 189,153 | -10.50(-3.51%) |
Mar 07, 2023 | 293.26 | 299.95 | 293.26 | 299.19 | 197,625 | +6.85(+2.34%) |
Mar 06, 2023 | 294.88 | 295.01 | 290.53 | 292.34 | 211,716 | -3.32(-1.12%) |
Mar 03, 2023 | 295.36 | 296.20 | 292.70 | 295.66 | 103,045 | +0.56(+0.19%) |
Mar 02, 2023 | 293.00 | 296.08 | 291.78 | 295.10 | 105,775 | +1.16(+0.39%) |