Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 386.73 | 389.45 | 382.39 | 383.66 | 16,363 | -4.70(-1.21%) |
May 05, 2023 | 387.10 | 390.08 | 385.94 | 388.36 | 18,551 | +1.73(+0.45%) |
May 04, 2023 | 385.12 | 387.31 | 384.50 | 386.63 | 21,718 | -1.18(-0.30%) |
May 03, 2023 | 391.47 | 394.38 | 386.87 | 387.81 | 23,022 | -1.14(-0.29%) |
May 02, 2023 | 389.32 | 392.16 | 386.26 | 388.95 | 42,147 | -2.13(-0.54%) |
May 01, 2023 | 392.25 | 395.18 | 387.91 | 391.08 | 47,773 | +0.79(+0.20%) |
Apr 28, 2023 | 386.68 | 391.57 | 386.68 | 390.29 | 40,696 | +3.98(+1.03%) |
Apr 27, 2023 | 364.76 | 386.84 | 363.03 | 386.31 | 67,167 | +32.54(+9.20%) |
Apr 26, 2023 | 355.15 | 357.22 | 353.72 | 353.76 | 28,883 | -2.94(-0.82%) |
Apr 25, 2023 | 361.02 | 361.97 | 356.70 | 356.70 | 24,241 | -5.48(-1.51%) |
Apr 24, 2023 | 360.05 | 363.82 | 360.05 | 362.18 | 18,478 | +1.54(+0.43%) |
Apr 21, 2023 | 363.44 | 363.82 | 358.84 | 360.64 | 26,051 | -0.37(-0.10%) |
Apr 20, 2023 | 359.57 | 362.63 | 358.45 | 361.01 | 39,086 | +1.24(+0.34%) |
Apr 19, 2023 | 359.39 | 361.03 | 357.96 | 359.77 | 41,483 | +0.39(+0.11%) |
Apr 18, 2023 | 361.75 | 361.75 | 358.12 | 359.38 | 17,912 | +0.04(+0.01%) |
Apr 17, 2023 | 359.56 | 360.37 | 356.87 | 359.34 | 18,761 | +0.17(+0.05%) |
Apr 14, 2023 | 358.73 | 362.17 | 358.07 | 359.17 | 19,613 | -0.94(-0.26%) |
Apr 13, 2023 | 359.99 | 361.01 | 356.64 | 360.11 | 21,431 | +2.02(+0.56%) |
Apr 12, 2023 | 361.73 | 361.73 | 356.96 | 358.09 | 15,014 | -1.01(-0.28%) |
Apr 11, 2023 | 360.92 | 361.90 | 358.60 | 359.10 | 33,629 | -0.66(-0.18%) |
Apr 10, 2023 | 353.25 | 360.20 | 353.25 | 359.76 | 48,358 | +5.51(+1.56%) |
Apr 06, 2023 | 353.09 | 354.71 | 351.45 | 354.25 | 46,353 | -0.44(-0.12%) |
Apr 05, 2023 | 351.17 | 355.01 | 351.17 | 354.69 | 106,425 | +1.71(+0.48%) |
Apr 04, 2023 | 357.71 | 358.00 | 352.59 | 352.98 | 51,692 | -4.19(-1.17%) |
Apr 03, 2023 | 357.43 | 358.73 | 356.05 | 357.17 | 36,267 | +0.69(+0.19%) |
Mar 31, 2023 | 352.67 | 356.94 | 351.54 | 356.48 | 46,741 | +3.73(+1.06%) |
Mar 30, 2023 | 353.67 | 354.06 | 350.77 | 352.75 | 31,241 | -0.50(-0.14%) |
Mar 29, 2023 | 351.73 | 353.74 | 351.22 | 353.25 | 60,662 | +2.09(+0.60%) |
Mar 28, 2023 | 347.79 | 352.36 | 347.79 | 351.15 | 27,357 | +2.48(+0.71%) |
Mar 27, 2023 | 349.92 | 350.28 | 346.06 | 348.67 | 35,780 | +2.13(+0.61%) |
Mar 24, 2023 | 341.80 | 348.30 | 340.00 | 346.55 | 31,857 | +2.73(+0.79%) |
Mar 23, 2023 | 342.85 | 346.38 | 342.85 | 343.82 | 38,220 | +0.59(+0.17%) |
Mar 22, 2023 | 346.82 | 347.98 | 342.66 | 343.23 | 28,506 | -2.82(-0.82%) |
Mar 21, 2023 | 349.82 | 350.54 | 344.20 | 346.06 | 57,043 | -1.50(-0.43%) |
Mar 20, 2023 | 339.32 | 347.70 | 338.83 | 347.56 | 40,614 | +10.83(+3.22%) |
Mar 17, 2023 | 339.06 | 339.06 | 333.79 | 336.73 | 99,156 | -3.56(-1.05%) |
Mar 16, 2023 | 328.99 | 340.37 | 328.99 | 340.29 | 55,341 | +8.02(+2.41%) |
Mar 15, 2023 | 329.52 | 332.86 | 327.08 | 332.27 | 56,866 | -1.93(-0.58%) |
Mar 14, 2023 | 331.24 | 337.64 | 331.24 | 334.21 | 46,246 | +6.99(+2.14%) |
Mar 13, 2023 | 327.53 | 330.80 | 325.45 | 327.22 | 27,983 | -2.82(-0.86%) |
Mar 10, 2023 | 333.15 | 334.22 | 327.78 | 330.04 | 28,330 | -3.68(-1.10%) |
Mar 09, 2023 | 338.47 | 338.47 | 333.00 | 333.72 | 38,705 | -5.57(-1.64%) |
Mar 08, 2023 | 341.71 | 342.31 | 337.06 | 339.29 | 27,275 | -2.34(-0.68%) |
Mar 07, 2023 | 338.75 | 343.33 | 338.14 | 341.63 | 50,438 | +1.56(+0.46%) |
Mar 06, 2023 | 340.75 | 344.28 | 336.82 | 340.07 | 79,440 | -2.68(-0.78%) |
Mar 03, 2023 | 339.33 | 343.36 | 338.19 | 342.75 | 31,069 | +3.09(+0.91%) |
Mar 02, 2023 | 338.64 | 342.44 | 337.32 | 339.66 | 27,259 | -0.30(-0.09%) |