Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 285.11 | 292.09 | 283.39 | 291.40 | 34,492,736 | +4.71(+1.64%) |
May 05, 2023 | 278.15 | 287.44 | 277.20 | 286.69 | 36,163,804 | +11.18(+4.06%) |
May 04, 2023 | 276.40 | 278.48 | 272.29 | 275.51 | 32,173,342 | -2.40(-0.86%) |
May 03, 2023 | 278.29 | 283.56 | 274.61 | 277.91 | 38,328,356 | -4.08(-1.45%) |
May 02, 2023 | 286.69 | 288.25 | 280.72 | 281.99 | 40,241,784 | -7.00(-2.42%) |
May 01, 2023 | 278.29 | 290.47 | 277.69 | 288.99 | 57,011,284 | +11.61(+4.18%) |
Apr 28, 2023 | 272.14 | 277.47 | 270.61 | 277.38 | 29,232,998 | +5.23(+1.92%) |
Apr 27, 2023 | 273.52 | 274.84 | 266.15 | 272.15 | 37,726,740 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.19 | 266.95 | 269.45 | 40,777,604 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.36 | 262.15 | 262.31 | 37,751,232 | -8.01(-2.96%) |
Apr 24, 2023 | 270.02 | 273.55 | 266.61 | 270.31 | 33,914,616 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.72 | 267.12 | 271.08 | 34,533,220 | +0.15(+0.06%) |
Apr 20, 2023 | 276.60 | 280.19 | 269.89 | 270.93 | 42,749,640 | -8.27(-2.96%) |
Apr 19, 2023 | 273.50 | 279.89 | 272.21 | 279.20 | 35,821,344 | +2.66(+0.96%) |
Apr 18, 2023 | 275.22 | 280.99 | 273.46 | 276.54 | 60,467,572 | +6.63(+2.46%) |
Apr 17, 2023 | 265.55 | 269.95 | 264.23 | 269.92 | 32,121,758 | +2.45(+0.92%) |
Apr 14, 2023 | 264.94 | 268.73 | 262.10 | 267.47 | 39,581,936 | +2.94(+1.11%) |
Apr 13, 2023 | 267.24 | 268.76 | 263.19 | 264.53 | 35,348,512 | -0.32(-0.12%) |
Apr 12, 2023 | 273.59 | 274.57 | 264.37 | 264.85 | 44,589,224 | -6.74(-2.48%) |
Apr 11, 2023 | 277.12 | 277.79 | 271.15 | 271.58 | 31,419,908 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.10 | 266.59 | 275.68 | 39,499,188 | +5.42(+2.00%) |
Apr 06, 2023 | 265.74 | 270.69 | 264.17 | 270.26 | 39,781,060 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.85 | 268.70 | 51,446,652 | -5.72(-2.08%) |
Apr 04, 2023 | 279.55 | 279.89 | 272.96 | 274.42 | 36,839,996 | -5.12(-1.83%) |
Apr 03, 2023 | 274.98 | 279.89 | 273.25 | 279.54 | 39,857,244 | +1.88(+0.68%) |
Mar 31, 2023 | 271.29 | 278.24 | 270.94 | 277.66 | 43,410,188 | +3.94(+1.44%) |
Mar 30, 2023 | 272.18 | 274.88 | 270.91 | 273.72 | 36,435,376 | +3.99(+1.48%) |
Mar 29, 2023 | 268.15 | 270.68 | 265.87 | 269.74 | 39,346,320 | +5.74(+2.17%) |
Mar 28, 2023 | 264.37 | 265.03 | 258.40 | 264.00 | 35,652,188 | -1.39(-0.52%) |
Mar 27, 2023 | 268.26 | 269.89 | 263.55 | 265.39 | 36,092,352 | -2.30(-0.86%) |
Mar 24, 2023 | 270.20 | 271.56 | 263.45 | 267.69 | 45,574,508 | -4.12(-1.52%) |
Mar 23, 2023 | 271.04 | 274.88 | 266.80 | 271.80 | 56,426,884 | +7.23(+2.73%) |
Mar 22, 2023 | 264.15 | 275.78 | 262.27 | 264.58 | 79,657,584 | +2.69(+1.03%) |
Mar 21, 2023 | 261.70 | 263.82 | 253.71 | 261.89 | 54,716,728 | +2.99(+1.15%) |
Mar 20, 2023 | 256.05 | 260.14 | 251.20 | 258.90 | 43,249,472 | +1.75(+0.68%) |
Mar 17, 2023 | 259.72 | 263.89 | 256.58 | 257.15 | 84,887,744 | +1.84(+0.72%) |
Mar 16, 2023 | 240.18 | 255.78 | 238.85 | 255.31 | 58,452,988 | +13.12(+5.42%) |
Mar 15, 2023 | 237.52 | 242.76 | 233.51 | 242.19 | 52,421,200 | +1.65(+0.69%) |
Mar 14, 2023 | 234.87 | 242.10 | 234.51 | 240.54 | 47,481,660 | +10.97(+4.78%) |
Mar 13, 2023 | 227.43 | 232.89 | 222.88 | 229.57 | 42,181,372 | +0.01(+0.00%) |
Mar 10, 2023 | 234.00 | 236.18 | 227.17 | 229.56 | 47,505,100 | -4.71(-2.01%) |
Mar 09, 2023 | 241.66 | 244.44 | 233.74 | 234.27 | 50,085,672 | -7.45(-3.08%) |
Mar 08, 2023 | 234.78 | 241.91 | 234.38 | 241.72 | 51,329,608 | +8.93(+3.83%) |
Mar 07, 2023 | 235.91 | 241.16 | 232.32 | 232.79 | 51,520,400 | -2.62(-1.11%) |
Mar 06, 2023 | 238.78 | 242.34 | 234.74 | 235.41 | 43,721,132 | -3.36(-1.41%) |
Mar 03, 2023 | 233.07 | 238.87 | 231.17 | 238.77 | 41,262,612 | +5.76(+2.47%) |
Mar 02, 2023 | 224.75 | 233.67 | 224.19 | 233.01 | 39,017,244 | +6.16(+2.71%) |