Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 440.93 | 443.50 | 434.57 | 434.94 | 425,014 | -4.49(-1.02%) |
May 05, 2023 | 436.14 | 441.05 | 434.63 | 439.43 | 482,719 | +4.50(+1.04%) |
May 04, 2023 | 435.96 | 437.92 | 428.01 | 434.93 | 656,520 | -1.46(-0.33%) |
May 03, 2023 | 440.14 | 444.81 | 436.25 | 436.38 | 528,891 | -5.02(-1.14%) |
May 02, 2023 | 453.22 | 453.23 | 441.17 | 441.40 | 783,288 | -13.68(-3.01%) |
May 01, 2023 | 454.32 | 458.34 | 452.00 | 455.08 | 640,877 | +1.43(+0.31%) |
Apr 28, 2023 | 452.77 | 453.95 | 448.00 | 453.65 | 720,700 | +3.53(+0.78%) |
Apr 27, 2023 | 445.01 | 452.09 | 435.69 | 450.12 | 1,394,009 | +8.45(+1.91%) |
Apr 26, 2023 | 455.05 | 456.66 | 441.66 | 441.68 | 1,458,478 | -16.11(-3.52%) |
Apr 25, 2023 | 462.35 | 462.35 | 456.75 | 457.79 | 703,019 | -5.36(-1.16%) |
Apr 24, 2023 | 463.38 | 464.83 | 458.80 | 463.14 | 603,557 | -1.05(-0.23%) |
Apr 21, 2023 | 467.87 | 467.87 | 461.09 | 464.20 | 1,544,966 | -2.15(-0.46%) |
Apr 20, 2023 | 470.50 | 470.50 | 464.28 | 466.35 | 520,266 | -2.84(-0.61%) |
Apr 19, 2023 | 472.53 | 474.82 | 468.34 | 469.19 | 490,712 | -2.36(-0.50%) |
Apr 18, 2023 | 467.88 | 475.42 | 467.88 | 471.55 | 768,780 | +4.60(+0.99%) |
Apr 17, 2023 | 465.18 | 469.79 | 463.60 | 466.95 | 608,460 | +2.18(+0.47%) |
Apr 14, 2023 | 462.78 | 465.28 | 461.03 | 464.77 | 510,365 | -1.56(-0.34%) |
Apr 13, 2023 | 464.21 | 468.20 | 461.92 | 466.33 | 549,068 | +1.37(+0.29%) |
Apr 12, 2023 | 459.71 | 466.89 | 458.34 | 464.96 | 584,584 | +4.43(+0.96%) |
Apr 11, 2023 | 468.26 | 468.26 | 459.81 | 460.54 | 668,017 | -8.13(-1.74%) |
Apr 10, 2023 | 463.20 | 470.27 | 463.20 | 468.67 | 604,952 | +6.05(+1.31%) |
Apr 06, 2023 | 466.84 | 468.40 | 460.56 | 462.62 | 585,530 | -0.51(-0.11%) |
Apr 05, 2023 | 459.51 | 465.78 | 459.51 | 463.13 | 718,898 | +2.76(+0.60%) |
Apr 04, 2023 | 460.99 | 464.15 | 457.32 | 460.37 | 503,587 | -1.07(-0.23%) |
Apr 03, 2023 | 455.65 | 463.76 | 455.01 | 461.44 | 587,257 | +7.35(+1.62%) |
Mar 31, 2023 | 455.34 | 455.67 | 451.86 | 454.10 | 651,367 | +0.73(+0.16%) |
Mar 30, 2023 | 452.86 | 455.28 | 450.93 | 453.37 | 550,607 | -0.58(-0.13%) |
Mar 29, 2023 | 451.80 | 454.94 | 449.94 | 453.95 | 594,029 | +2.53(+0.56%) |
Mar 28, 2023 | 450.74 | 453.88 | 450.04 | 451.42 | 521,336 | +0.74(+0.16%) |
Mar 27, 2023 | 451.51 | 452.21 | 447.67 | 450.68 | 637,098 | +2.95(+0.66%) |
Mar 24, 2023 | 437.73 | 448.67 | 435.69 | 447.73 | 1,023,294 | +10.63(+2.43%) |
Mar 23, 2023 | 436.68 | 438.70 | 433.43 | 437.10 | 1,142,760 | +0.83(+0.19%) |
Mar 22, 2023 | 442.79 | 444.93 | 435.77 | 436.28 | 761,281 | -6.27(-1.42%) |
Mar 21, 2023 | 446.30 | 447.15 | 439.69 | 442.55 | 691,543 | +0.71(+0.16%) |
Mar 20, 2023 | 437.92 | 444.84 | 437.66 | 441.84 | 673,443 | +5.57(+1.28%) |
Mar 17, 2023 | 442.38 | 442.73 | 434.02 | 436.28 | 1,626,152 | -6.44(-1.46%) |
Mar 16, 2023 | 441.69 | 448.44 | 440.60 | 442.72 | 1,098,734 | +1.23(+0.28%) |
Mar 15, 2023 | 441.56 | 448.85 | 432.61 | 441.49 | 1,545,016 | -4.68(-1.05%) |
Mar 14, 2023 | 450.34 | 452.39 | 441.81 | 446.17 | 1,812,910 | -4.01(-0.89%) |
Mar 13, 2023 | 447.18 | 455.23 | 446.22 | 450.18 | 1,258,010 | -2.01(-0.44%) |
Mar 10, 2023 | 450.96 | 455.54 | 449.64 | 452.19 | 785,257 | +0.73(+0.16%) |
Mar 09, 2023 | 461.88 | 461.88 | 450.63 | 451.46 | 848,896 | -6.11(-1.33%) |
Mar 08, 2023 | 464.21 | 467.78 | 453.31 | 457.57 | 1,117,926 | -6.83(-1.47%) |
Mar 07, 2023 | 463.09 | 468.11 | 462.91 | 464.40 | 938,694 | +1.95(+0.42%) |
Mar 06, 2023 | 458.92 | 466.57 | 458.27 | 462.46 | 773,992 | +2.79(+0.61%) |
Mar 03, 2023 | 462.42 | 462.93 | 456.85 | 459.66 | 739,071 | -0.88(-0.19%) |
Mar 02, 2023 | 452.73 | 461.14 | 452.73 | 460.54 | 558,214 | +5.63(+1.24%) |