Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 330.94 | 331.15 | 328.90 | 330.01 | 1,822,581 | -0.50(-0.15%) |
May 05, 2023 | 328.08 | 331.26 | 327.77 | 330.51 | 3,609,428 | +5.30(+1.63%) |
May 04, 2023 | 327.12 | 327.43 | 323.28 | 325.21 | 3,637,964 | -2.73(-0.83%) |
May 03, 2023 | 330.90 | 331.93 | 327.76 | 327.94 | 3,996,754 | -2.71(-0.82%) |
May 02, 2023 | 333.66 | 333.72 | 328.13 | 330.64 | 3,335,075 | -3.43(-1.03%) |
May 01, 2023 | 334.80 | 336.26 | 333.97 | 334.07 | 2,338,332 | -0.66(-0.20%) |
Apr 28, 2023 | 330.96 | 334.74 | 330.90 | 334.73 | 3,719,857 | +2.78(+0.84%) |
Apr 27, 2023 | 328.00 | 332.32 | 327.66 | 331.95 | 3,120,645 | +5.15(+1.58%) |
Apr 26, 2023 | 329.40 | 330.24 | 326.17 | 326.80 | 3,646,244 | -2.34(-0.71%) |
Apr 25, 2023 | 331.92 | 332.42 | 329.01 | 329.13 | 2,791,926 | -3.36(-1.01%) |
Apr 24, 2023 | 331.67 | 332.65 | 330.98 | 332.49 | 2,330,815 | +0.63(+0.19%) |
Apr 21, 2023 | 332.01 | 332.32 | 330.59 | 331.86 | 2,516,561 | +0.34(+0.10%) |
Apr 20, 2023 | 331.01 | 332.41 | 330.44 | 331.52 | 2,218,113 | -1.02(-0.31%) |
Apr 19, 2023 | 332.66 | 333.17 | 331.76 | 332.54 | 2,909,614 | -0.80(-0.24%) |
Apr 18, 2023 | 333.48 | 333.75 | 331.48 | 333.34 | 2,231,486 | -0.12(-0.04%) |
Apr 17, 2023 | 332.67 | 333.47 | 331.56 | 333.46 | 2,266,374 | +1.06(+0.32%) |
Apr 14, 2023 | 333.48 | 334.37 | 330.90 | 332.40 | 3,168,099 | -1.50(-0.45%) |
Apr 13, 2023 | 330.66 | 334.10 | 329.68 | 333.90 | 3,096,073 | +3.69(+1.12%) |
Apr 12, 2023 | 332.17 | 332.56 | 329.57 | 330.21 | 3,419,865 | -0.28(-0.09%) |
Apr 11, 2023 | 329.92 | 331.45 | 329.63 | 330.49 | 2,387,980 | +0.92(+0.28%) |
Apr 10, 2023 | 327.65 | 329.57 | 327.09 | 329.57 | 2,887,369 | +1.04(+0.32%) |
Apr 06, 2023 | 327.99 | 328.93 | 326.94 | 328.53 | 2,378,505 | +0.08(+0.02%) |
Apr 05, 2023 | 327.65 | 329.07 | 327.41 | 328.45 | 2,870,921 | +0.86(+0.26%) |
Apr 04, 2023 | 329.52 | 329.87 | 326.31 | 327.59 | 2,496,030 | -1.93(-0.59%) |
Apr 03, 2023 | 327.25 | 329.86 | 327.17 | 329.52 | 3,557,880 | +3.23(+0.99%) |
Mar 31, 2023 | 323.32 | 326.46 | 323.25 | 326.30 | 2,892,328 | +4.06(+1.26%) |
Mar 30, 2023 | 322.63 | 322.69 | 320.51 | 322.23 | 2,534,480 | +1.37(+0.43%) |
Mar 29, 2023 | 320.37 | 320.95 | 319.11 | 320.86 | 2,580,127 | +3.21(+1.01%) |
Mar 28, 2023 | 317.83 | 319.46 | 316.70 | 317.65 | 2,585,610 | -0.49(-0.15%) |
Mar 27, 2023 | 318.42 | 319.38 | 317.15 | 318.14 | 3,619,428 | +1.95(+0.62%) |
Mar 24, 2023 | 313.38 | 316.33 | 311.86 | 316.19 | 4,572,399 | +1.45(+0.46%) |
Mar 23, 2023 | 315.22 | 318.84 | 312.44 | 314.74 | 4,864,187 | +0.65(+0.21%) |
Mar 22, 2023 | 319.46 | 321.33 | 313.97 | 314.09 | 4,460,594 | -5.34(-1.67%) |
Mar 21, 2023 | 319.23 | 319.64 | 317.19 | 319.43 | 3,594,453 | +3.26(+1.03%) |
Mar 20, 2023 | 313.26 | 316.61 | 313.26 | 316.17 | 4,784,720 | +3.73(+1.19%) |
Mar 17, 2023 | 314.62 | 314.99 | 311.13 | 312.44 | 5,417,954 | -3.82(-1.21%) |
Mar 16, 2023 | 310.79 | 316.57 | 309.59 | 316.26 | 6,721,026 | +3.63(+1.16%) |
Mar 15, 2023 | 310.05 | 312.89 | 308.16 | 312.63 | 6,658,874 | -2.59(-0.82%) |
Mar 14, 2023 | 315.24 | 316.71 | 311.82 | 315.23 | 4,865,156 | +3.30(+1.06%) |
Mar 13, 2023 | 309.91 | 316.18 | 309.81 | 311.93 | 6,981,028 | -0.89(-0.28%) |
Mar 10, 2023 | 315.57 | 317.85 | 311.55 | 312.82 | 7,912,722 | -3.28(-1.04%) |
Mar 09, 2023 | 322.59 | 323.30 | 315.43 | 316.10 | 4,861,670 | -5.29(-1.65%) |
Mar 08, 2023 | 321.81 | 322.38 | 319.54 | 321.39 | 3,237,763 | -0.37(-0.12%) |
Mar 07, 2023 | 327.44 | 327.68 | 321.61 | 321.76 | 5,111,574 | -5.69(-1.74%) |
Mar 06, 2023 | 327.40 | 328.85 | 326.96 | 327.44 | 2,699,320 | +0.46(+0.14%) |
Mar 03, 2023 | 324.35 | 327.20 | 323.27 | 326.99 | 3,100,501 | +3.69(+1.14%) |
Mar 02, 2023 | 320.49 | 324.04 | 319.74 | 323.30 | 3,114,844 | +3.37(+1.05%) |