Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 761.93 | 761.93 | 746.14 | 752.12 | 540,386 | -9.98(-1.31%) |
May 05, 2023 | 753.88 | 768.59 | 744.89 | 762.10 | 637,014 | +8.22(+1.09%) |
May 04, 2023 | 775.54 | 776.58 | 746.13 | 753.88 | 1,229,071 | -49.29(-6.14%) |
May 03, 2023 | 804.79 | 812.99 | 798.80 | 803.17 | 786,003 | +4.72(+0.59%) |
May 02, 2023 | 806.72 | 815.24 | 796.52 | 798.45 | 610,761 | -8.27(-1.03%) |
May 01, 2023 | 803.71 | 811.55 | 802.12 | 806.72 | 297,529 | +4.93(+0.61%) |
Apr 28, 2023 | 788.99 | 806.08 | 788.00 | 801.79 | 470,436 | +9.50(+1.20%) |
Apr 27, 2023 | 775.33 | 796.42 | 774.06 | 792.29 | 749,468 | +14.29(+1.84%) |
Apr 26, 2023 | 781.77 | 784.77 | 771.14 | 778.00 | 601,024 | -11.58(-1.47%) |
Apr 25, 2023 | 797.27 | 801.82 | 784.84 | 789.58 | 467,892 | -7.46(-0.94%) |
Apr 24, 2023 | 800.43 | 806.19 | 795.12 | 797.04 | 374,836 | -3.69(-0.46%) |
Apr 21, 2023 | 798.42 | 804.72 | 797.25 | 800.73 | 545,530 | +2.63(+0.33%) |
Apr 20, 2023 | 805.42 | 805.62 | 796.23 | 798.10 | 495,422 | -10.76(-1.33%) |
Apr 19, 2023 | 804.73 | 810.17 | 803.52 | 808.86 | 363,167 | +0.85(+0.11%) |
Apr 18, 2023 | 822.17 | 823.38 | 804.15 | 808.01 | 499,658 | -11.73(-1.43%) |
Apr 17, 2023 | 833.62 | 833.62 | 818.65 | 819.74 | 351,407 | -9.52(-1.15%) |
Apr 14, 2023 | 828.84 | 831.33 | 821.88 | 829.26 | 456,864 | -1.09(-0.13%) |
Apr 13, 2023 | 822.45 | 834.12 | 822.45 | 830.35 | 471,894 | +9.92(+1.21%) |
Apr 12, 2023 | 824.96 | 827.79 | 816.89 | 820.43 | 414,242 | +0.79(+0.10%) |
Apr 11, 2023 | 822.94 | 825.60 | 817.44 | 819.64 | 291,391 | -4.12(-0.50%) |
Apr 10, 2023 | 824.37 | 826.07 | 815.82 | 823.76 | 377,082 | -4.97(-0.60%) |
Apr 06, 2023 | 823.43 | 834.00 | 823.43 | 828.73 | 549,993 | +3.51(+0.43%) |
Apr 05, 2023 | 824.70 | 837.55 | 823.86 | 825.22 | 560,027 | +3.18(+0.39%) |
Apr 04, 2023 | 825.85 | 830.66 | 820.01 | 822.04 | 397,993 | -4.15(-0.50%) |
Apr 03, 2023 | 818.80 | 826.55 | 815.59 | 826.19 | 451,409 | +4.52(+0.55%) |
Mar 31, 2023 | 814.90 | 822.52 | 810.95 | 821.67 | 866,171 | +10.17(+1.25%) |
Mar 30, 2023 | 816.01 | 825.08 | 804.64 | 811.50 | 625,802 | -7.85(-0.96%) |
Mar 29, 2023 | 830.00 | 835.00 | 818.28 | 819.35 | 459,234 | -7.62(-0.92%) |
Mar 28, 2023 | 824.00 | 827.36 | 819.22 | 826.97 | 362,615 | +6.56(+0.80%) |
Mar 27, 2023 | 821.38 | 832.48 | 817.87 | 820.41 | 802,001 | +0.41(+0.05%) |
Mar 24, 2023 | 805.05 | 824.00 | 801.01 | 820.00 | 1,129,524 | +17.84(+2.22%) |
Mar 23, 2023 | 806.47 | 812.70 | 790.49 | 802.16 | 1,993,794 | +50.86(+6.77%) |
Mar 22, 2023 | 760.30 | 764.39 | 751.01 | 751.30 | 322,878 | -8.46(-1.11%) |
Mar 21, 2023 | 764.65 | 765.01 | 751.98 | 759.76 | 372,808 | +0.51(+0.07%) |
Mar 20, 2023 | 748.66 | 760.33 | 745.79 | 759.25 | 587,836 | +11.60(+1.55%) |
Mar 17, 2023 | 749.92 | 754.32 | 743.95 | 747.65 | 893,630 | -2.10(-0.28%) |
Mar 16, 2023 | 753.08 | 753.08 | 725.66 | 749.75 | 1,023,918 | -10.55(-1.39%) |
Mar 15, 2023 | 760.81 | 766.16 | 755.00 | 760.30 | 499,350 | -6.50(-0.85%) |
Mar 14, 2023 | 755.39 | 769.98 | 754.20 | 766.80 | 535,454 | +14.47(+1.92%) |
Mar 13, 2023 | 749.17 | 769.20 | 748.28 | 752.33 | 505,183 | +5.33(+0.71%) |
Mar 10, 2023 | 746.79 | 759.25 | 744.05 | 747.00 | 505,342 | +3.25(+0.44%) |
Mar 09, 2023 | 745.74 | 755.24 | 738.77 | 743.75 | 599,992 | -1.45(-0.19%) |
Mar 08, 2023 | 774.13 | 774.13 | 744.00 | 745.20 | 670,327 | -28.65(-3.70%) |
Mar 07, 2023 | 782.00 | 783.59 | 772.51 | 773.85 | 757,890 | -6.53(-0.84%) |
Mar 06, 2023 | 777.99 | 785.27 | 774.85 | 780.38 | 469,489 | +1.08(+0.14%) |
Mar 03, 2023 | 771.42 | 779.84 | 766.35 | 779.30 | 604,886 | +10.40(+1.35%) |
Mar 02, 2023 | 768.22 | 772.66 | 762.85 | 768.90 | 425,209 | -1.54(-0.20%) |