Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 449.32 | 449.32 | 438.50 | 446.40 | 34,976 | -3.87(-0.86%) |
May 05, 2023 | 448.62 | 453.97 | 440.96 | 450.27 | 39,547 | +11.81(+2.69%) |
May 04, 2023 | 447.70 | 449.56 | 429.27 | 438.46 | 57,901 | -12.52(-2.78%) |
May 03, 2023 | 429.05 | 456.90 | 429.05 | 450.98 | 89,870 | +20.86(+4.85%) |
May 02, 2023 | 436.15 | 459.93 | 411.07 | 430.12 | 290,095 | -68.61(-13.76%) |
May 01, 2023 | 492.75 | 507.44 | 490.33 | 498.73 | 127,808 | +9.23(+1.89%) |
Apr 28, 2023 | 479.37 | 491.95 | 479.37 | 489.50 | 43,304 | +9.61(+2.00%) |
Apr 27, 2023 | 476.38 | 485.07 | 476.38 | 479.89 | 65,039 | +5.92(+1.25%) |
Apr 26, 2023 | 477.15 | 483.02 | 470.04 | 473.97 | 99,778 | -2.04(-0.43%) |
Apr 25, 2023 | 491.72 | 491.72 | 475.13 | 476.01 | 52,392 | -18.00(-3.64%) |
Apr 24, 2023 | 494.03 | 494.51 | 486.00 | 494.01 | 35,879 | +3.44(+0.70%) |
Apr 21, 2023 | 498.83 | 498.83 | 485.43 | 490.57 | 59,637 | -3.44(-0.70%) |
Apr 20, 2023 | 496.41 | 500.00 | 483.24 | 494.01 | 75,319 | -4.47(-0.90%) |
Apr 19, 2023 | 480.13 | 509.00 | 473.57 | 498.48 | 130,262 | +14.44(+2.98%) |
Apr 18, 2023 | 484.39 | 490.33 | 481.13 | 484.04 | 49,763 | -0.31(-0.06%) |
Apr 17, 2023 | 481.93 | 490.89 | 478.65 | 484.35 | 67,712 | +5.90(+1.23%) |
Apr 14, 2023 | 478.59 | 488.40 | 474.34 | 478.45 | 57,238 | -0.14(-0.03%) |
Apr 13, 2023 | 469.14 | 488.62 | 466.02 | 478.59 | 86,815 | +15.35(+3.31%) |
Apr 12, 2023 | 458.83 | 468.57 | 455.33 | 463.24 | 84,513 | +7.08(+1.55%) |
Apr 11, 2023 | 438.38 | 457.89 | 436.00 | 456.16 | 75,143 | +22.75(+5.25%) |
Apr 10, 2023 | 422.80 | 434.74 | 422.80 | 433.41 | 23,779 | +5.84(+1.37%) |
Apr 06, 2023 | 421.96 | 432.80 | 421.96 | 427.57 | 31,143 | +0.19(+0.04%) |
Apr 05, 2023 | 426.01 | 428.20 | 422.25 | 427.38 | 66,034 | +1.71(+0.40%) |
Apr 04, 2023 | 431.97 | 431.97 | 422.52 | 425.67 | 51,637 | -7.60(-1.75%) |
Apr 03, 2023 | 434.56 | 443.72 | 427.09 | 433.27 | 69,838 | -2.77(-0.64%) |
Mar 31, 2023 | 427.82 | 436.61 | 426.59 | 436.04 | 46,846 | +11.09(+2.61%) |
Mar 30, 2023 | 428.62 | 432.53 | 423.38 | 424.95 | 38,969 | -0.12(-0.03%) |
Mar 29, 2023 | 422.36 | 426.52 | 418.43 | 425.07 | 45,682 | +11.89(+2.88%) |
Mar 28, 2023 | 410.17 | 414.00 | 405.00 | 413.18 | 52,796 | +3.01(+0.73%) |
Mar 27, 2023 | 411.24 | 413.56 | 405.92 | 410.17 | 43,961 | +4.44(+1.09%) |
Mar 24, 2023 | 397.69 | 406.26 | 392.07 | 405.73 | 53,019 | +3.99(+0.99%) |
Mar 23, 2023 | 413.29 | 417.45 | 397.01 | 401.74 | 56,415 | -7.25(-1.77%) |
Mar 22, 2023 | 417.97 | 423.07 | 408.74 | 408.99 | 58,285 | -6.40(-1.54%) |
Mar 21, 2023 | 417.94 | 436.80 | 413.93 | 415.39 | 97,977 | +6.60(+1.61%) |
Mar 20, 2023 | 396.10 | 410.97 | 394.80 | 408.79 | 200,534 | +12.85(+3.25%) |
Mar 17, 2023 | 400.61 | 408.64 | 388.64 | 395.94 | 137,504 | -9.71(-2.39%) |
Mar 16, 2023 | 396.41 | 413.50 | 384.64 | 405.65 | 66,932 | +3.73(+0.93%) |
Mar 15, 2023 | 397.39 | 403.29 | 391.08 | 401.92 | 90,703 | -4.12(-1.01%) |
Mar 14, 2023 | 415.34 | 426.87 | 404.05 | 406.04 | 148,097 | +2.61(+0.65%) |
Mar 13, 2023 | 407.48 | 427.82 | 387.70 | 403.43 | 109,327 | -13.08(-3.14%) |
Mar 10, 2023 | 423.06 | 430.00 | 405.34 | 416.51 | 118,537 | -10.59(-2.48%) |
Mar 09, 2023 | 448.72 | 450.74 | 426.64 | 427.10 | 77,463 | -16.43(-3.70%) |
Mar 08, 2023 | 441.23 | 453.87 | 435.97 | 443.53 | 61,869 | +2.30(+0.52%) |
Mar 07, 2023 | 446.68 | 452.77 | 440.10 | 441.23 | 76,778 | -5.45(-1.22%) |
Mar 06, 2023 | 450.39 | 458.41 | 445.04 | 446.68 | 59,867 | -3.17(-0.70%) |
Mar 03, 2023 | 450.21 | 453.63 | 445.37 | 449.85 | 47,353 | +1.03(+0.23%) |
Mar 02, 2023 | 440.33 | 451.57 | 434.70 | 448.82 | 58,426 | +4.58(+1.03%) |