Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 247.88 | 249.57 | 247.00 | 247.72 | 1,520,002 | -2.13(-0.85%) |
May 05, 2023 | 250.54 | 252.85 | 248.67 | 249.84 | 1,489,911 | +1.18(+0.48%) |
May 04, 2023 | 256.09 | 256.09 | 248.03 | 248.66 | 2,464,811 | -10.98(-4.23%) |
May 03, 2023 | 261.05 | 262.69 | 258.80 | 259.64 | 1,282,237 | -0.18(-0.07%) |
May 02, 2023 | 260.45 | 261.01 | 258.48 | 259.82 | 1,227,498 | -1.51(-0.58%) |
May 01, 2023 | 259.98 | 262.12 | 259.98 | 261.33 | 1,111,471 | +0.99(+0.38%) |
Apr 28, 2023 | 258.98 | 261.08 | 258.01 | 260.33 | 1,441,963 | +1.00(+0.38%) |
Apr 27, 2023 | 254.77 | 259.89 | 254.18 | 259.34 | 1,152,102 | +4.72(+1.85%) |
Apr 26, 2023 | 254.42 | 255.38 | 252.82 | 254.62 | 995,396 | -2.38(-0.93%) |
Apr 25, 2023 | 257.83 | 258.75 | 257.83 | 257.00 | 776,697 | -1.07(-0.42%) |
Apr 24, 2023 | 258.21 | 260.05 | 256.10 | 258.08 | 1,062,520 | +0.80(+0.31%) |
Apr 21, 2023 | 259.34 | 260.46 | 257.11 | 257.28 | 962,838 | -0.69(-0.27%) |
Apr 20, 2023 | 254.57 | 258.67 | 253.37 | 257.97 | 1,576,197 | +3.01(+1.18%) |
Apr 19, 2023 | 250.75 | 255.14 | 250.60 | 254.96 | 1,400,963 | +5.18(+2.07%) |
Apr 18, 2023 | 252.90 | 252.90 | 249.66 | 249.77 | 864,910 | -2.65(-1.05%) |
Apr 17, 2023 | 252.10 | 252.81 | 251.04 | 252.42 | 753,254 | +0.77(+0.31%) |
Apr 14, 2023 | 252.59 | 253.51 | 251.00 | 251.66 | 758,241 | -0.79(-0.31%) |
Apr 13, 2023 | 250.40 | 252.49 | 249.95 | 252.44 | 788,176 | +2.41(+0.97%) |
Apr 12, 2023 | 251.83 | 252.46 | 249.71 | 250.03 | 1,218,084 | +0.86(+0.34%) |
Apr 11, 2023 | 250.21 | 251.68 | 249.11 | 249.17 | 922,317 | -0.54(-0.22%) |
Apr 10, 2023 | 249.65 | 251.71 | 248.42 | 249.72 | 826,454 | -1.14(-0.46%) |
Apr 06, 2023 | 248.82 | 251.32 | 248.19 | 250.86 | 1,390,763 | +2.97(+1.20%) |
Apr 05, 2023 | 245.66 | 249.07 | 244.86 | 247.88 | 866,978 | +3.37(+1.38%) |
Apr 04, 2023 | 244.11 | 246.71 | 244.11 | 244.51 | 1,015,748 | +1.28(+0.53%) |
Apr 03, 2023 | 242.86 | 244.73 | 241.04 | 243.23 | 1,043,039 | -0.58(-0.24%) |
Mar 31, 2023 | 242.78 | 243.91 | 240.57 | 243.81 | 1,124,405 | +2.33(+0.97%) |
Mar 30, 2023 | 240.38 | 241.51 | 239.63 | 241.48 | 694,848 | +2.21(+0.92%) |
Mar 29, 2023 | 237.86 | 240.18 | 237.86 | 239.28 | 769,354 | +1.68(+0.70%) |
Mar 28, 2023 | 238.07 | 239.71 | 237.13 | 237.60 | 571,710 | -0.94(-0.39%) |
Mar 27, 2023 | 239.28 | 240.10 | 238.30 | 238.54 | 894,179 | +1.66(+0.70%) |
Mar 24, 2023 | 233.27 | 237.15 | 232.48 | 236.88 | 924,535 | +4.06(+1.74%) |
Mar 23, 2023 | 235.06 | 236.24 | 231.73 | 232.82 | 948,710 | -2.50(-1.06%) |
Mar 22, 2023 | 237.29 | 240.37 | 235.32 | 235.32 | 1,194,724 | -1.31(-0.55%) |
Mar 21, 2023 | 235.94 | 237.16 | 234.27 | 236.63 | 1,113,004 | +1.73(+0.74%) |
Mar 20, 2023 | 232.32 | 235.83 | 232.24 | 234.90 | 973,137 | +2.87(+1.24%) |
Mar 17, 2023 | 235.41 | 235.41 | 230.96 | 232.03 | 1,566,334 | -2.38(-1.02%) |
Mar 16, 2023 | 229.74 | 234.83 | 228.85 | 234.42 | 1,244,724 | +3.47(+1.50%) |
Mar 15, 2023 | 227.07 | 231.11 | 225.92 | 230.95 | 1,250,122 | +1.57(+0.68%) |
Mar 14, 2023 | 230.41 | 230.92 | 226.81 | 229.39 | 942,896 | +1.48(+0.65%) |
Mar 13, 2023 | 225.54 | 230.25 | 225.18 | 227.91 | 806,281 | +1.66(+0.73%) |
Mar 10, 2023 | 228.51 | 229.37 | 225.53 | 226.25 | 1,024,711 | -2.48(-1.09%) |
Mar 09, 2023 | 231.93 | 232.65 | 228.04 | 228.74 | 1,054,600 | -2.06(-0.89%) |
Mar 08, 2023 | 231.21 | 232.32 | 230.31 | 230.79 | 848,208 | -0.88(-0.38%) |
Mar 07, 2023 | 232.72 | 233.73 | 230.49 | 231.68 | 1,253,433 | -0.09(-0.04%) |
Mar 06, 2023 | 232.18 | 233.51 | 231.62 | 231.76 | 801,198 | -0.98(-0.42%) |
Mar 03, 2023 | 230.94 | 232.84 | 230.25 | 232.75 | 781,584 | +3.20(+1.39%) |
Mar 02, 2023 | 226.43 | 229.83 | 226.01 | 229.55 | 996,097 | +1.77(+0.78%) |