Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 387.26 | 389.60 | 383.94 | 387.28 | 164,414 | -2.46(-0.63%) |
May 05, 2023 | 386.28 | 390.25 | 385.71 | 389.74 | 249,954 | +4.15(+1.08%) |
May 04, 2023 | 382.33 | 386.37 | 377.86 | 385.59 | 236,279 | +3.28(+0.86%) |
May 03, 2023 | 380.86 | 387.96 | 378.76 | 382.31 | 304,992 | +3.15(+0.83%) |
May 02, 2023 | 381.99 | 385.60 | 377.14 | 379.16 | 242,518 | -2.66(-0.70%) |
May 01, 2023 | 376.92 | 383.19 | 376.65 | 381.82 | 287,697 | +2.79(+0.74%) |
Apr 28, 2023 | 381.56 | 382.34 | 372.66 | 379.03 | 299,081 | -7.17(-1.86%) |
Apr 27, 2023 | 367.62 | 389.73 | 367.62 | 386.20 | 426,451 | +19.12(+5.21%) |
Apr 26, 2023 | 366.35 | 372.44 | 364.99 | 367.08 | 283,270 | +3.07(+0.84%) |
Apr 25, 2023 | 370.31 | 370.31 | 364.00 | 364.01 | 228,302 | -8.02(-2.16%) |
Apr 24, 2023 | 373.02 | 376.27 | 369.32 | 372.03 | 205,650 | -1.36(-0.36%) |
Apr 21, 2023 | 377.20 | 379.20 | 373.30 | 373.39 | 248,311 | -1.67(-0.45%) |
Apr 20, 2023 | 375.00 | 375.88 | 371.82 | 375.06 | 234,856 | -2.91(-0.77%) |
Apr 19, 2023 | 371.81 | 378.52 | 371.80 | 377.97 | 196,389 | +2.97(+0.79%) |
Apr 18, 2023 | 371.66 | 377.95 | 371.15 | 375.00 | 339,529 | +12.40(+3.42%) |
Apr 17, 2023 | 364.88 | 365.93 | 361.16 | 362.60 | 189,746 | -1.77(-0.49%) |
Apr 14, 2023 | 360.97 | 366.01 | 358.06 | 364.37 | 175,366 | +0.91(+0.25%) |
Apr 13, 2023 | 359.80 | 365.67 | 359.80 | 363.46 | 193,293 | +4.45(+1.24%) |
Apr 12, 2023 | 360.51 | 365.99 | 358.45 | 359.01 | 352,336 | +1.53(+0.43%) |
Apr 11, 2023 | 353.08 | 358.43 | 349.89 | 357.48 | 263,900 | +5.53(+1.57%) |
Apr 10, 2023 | 348.49 | 351.98 | 345.30 | 351.95 | 138,736 | -0.85(-0.24%) |
Apr 06, 2023 | 344.82 | 352.91 | 342.59 | 352.80 | 170,948 | +5.08(+1.46%) |
Apr 05, 2023 | 359.00 | 359.00 | 346.45 | 347.72 | 202,100 | -11.50(-3.20%) |
Apr 04, 2023 | 355.84 | 359.45 | 353.51 | 359.22 | 231,889 | +5.21(+1.47%) |
Apr 03, 2023 | 351.27 | 355.19 | 349.14 | 354.01 | 289,937 | -0.63(-0.18%) |
Mar 31, 2023 | 345.93 | 356.54 | 345.93 | 354.64 | 392,720 | +10.54(+3.06%) |
Mar 30, 2023 | 344.08 | 345.91 | 341.99 | 344.10 | 175,481 | +3.05(+0.89%) |
Mar 29, 2023 | 334.86 | 341.45 | 333.09 | 341.05 | 218,007 | +10.06(+3.04%) |
Mar 28, 2023 | 332.22 | 332.82 | 327.25 | 330.99 | 139,521 | -1.26(-0.38%) |
Mar 27, 2023 | 330.00 | 333.77 | 329.63 | 332.25 | 262,622 | +2.77(+0.84%) |
Mar 24, 2023 | 323.41 | 329.81 | 319.63 | 329.48 | 179,093 | +6.93(+2.15%) |
Mar 23, 2023 | 322.60 | 326.84 | 319.18 | 322.55 | 237,669 | +1.84(+0.57%) |
Mar 22, 2023 | 328.47 | 330.28 | 320.34 | 320.71 | 148,328 | -8.86(-2.69%) |
Mar 21, 2023 | 327.49 | 330.71 | 325.00 | 329.57 | 200,435 | +2.47(+0.76%) |
Mar 20, 2023 | 326.66 | 330.14 | 323.94 | 327.10 | 220,592 | +0.49(+0.15%) |
Mar 17, 2023 | 330.86 | 334.29 | 325.73 | 326.61 | 547,028 | -4.81(-1.45%) |
Mar 16, 2023 | 327.82 | 333.88 | 326.00 | 331.42 | 268,178 | +3.31(+1.01%) |
Mar 15, 2023 | 322.19 | 331.29 | 320.33 | 328.11 | 366,894 | +3.04(+0.94%) |
Mar 14, 2023 | 326.75 | 329.36 | 321.21 | 325.07 | 343,551 | +3.01(+0.93%) |
Mar 13, 2023 | 307.16 | 327.77 | 305.06 | 322.06 | 486,805 | +12.26(+3.96%) |
Mar 10, 2023 | 317.04 | 317.04 | 307.18 | 309.80 | 272,992 | -8.54(-2.68%) |
Mar 09, 2023 | 327.76 | 329.74 | 318.21 | 318.34 | 207,633 | -8.36(-2.56%) |
Mar 08, 2023 | 317.80 | 326.72 | 316.80 | 326.70 | 275,646 | +8.44(+2.65%) |
Mar 07, 2023 | 320.17 | 322.69 | 317.03 | 318.26 | 340,443 | -1.98(-0.62%) |
Mar 06, 2023 | 331.38 | 333.37 | 320.06 | 320.24 | 278,789 | -9.99(-3.03%) |
Mar 03, 2023 | 323.11 | 330.31 | 323.11 | 330.23 | 229,154 | +9.08(+2.83%) |
Mar 02, 2023 | 319.93 | 323.74 | 318.05 | 321.15 | 249,735 | +1.05(+0.33%) |