Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 290.40 | 292.25 | 286.84 | 288.06 | 1,053,935 | -1.09(-0.38%) |
May 05, 2023 | 285.36 | 290.32 | 284.49 | 289.15 | 749,966 | +5.49(+1.93%) |
May 04, 2023 | 286.56 | 287.68 | 282.80 | 283.66 | 729,007 | -2.75(-0.96%) |
May 03, 2023 | 286.08 | 290.15 | 284.79 | 286.41 | 721,768 | +1.23(+0.43%) |
May 02, 2023 | 286.09 | 287.27 | 281.57 | 285.18 | 840,140 | -3.46(-1.20%) |
May 01, 2023 | 287.39 | 289.93 | 287.39 | 288.64 | 461,979 | +1.77(+0.62%) |
Apr 28, 2023 | 283.60 | 287.67 | 282.81 | 286.87 | 955,218 | +2.90(+1.02%) |
Apr 27, 2023 | 280.81 | 284.81 | 279.55 | 283.96 | 1,003,028 | +5.56(+2.00%) |
Apr 26, 2023 | 281.01 | 282.39 | 276.32 | 278.41 | 886,190 | -4.15(-1.47%) |
Apr 25, 2023 | 284.75 | 284.95 | 281.74 | 282.56 | 565,178 | -3.27(-1.15%) |
Apr 24, 2023 | 283.88 | 285.88 | 283.21 | 285.83 | 643,202 | +2.66(+0.94%) |
Apr 21, 2023 | 284.29 | 286.04 | 282.31 | 283.17 | 1,053,363 | -1.84(-0.65%) |
Apr 20, 2023 | 282.03 | 285.96 | 280.98 | 285.02 | 709,812 | +1.91(+0.67%) |
Apr 19, 2023 | 279.74 | 283.17 | 278.84 | 283.11 | 534,734 | +2.65(+0.95%) |
Apr 18, 2023 | 280.05 | 280.68 | 279.18 | 280.45 | 613,995 | +1.54(+0.55%) |
Apr 17, 2023 | 279.72 | 280.57 | 276.74 | 278.92 | 513,717 | -0.01(-0.00%) |
Apr 14, 2023 | 279.71 | 281.96 | 277.70 | 278.93 | 498,238 | -1.88(-0.67%) |
Apr 13, 2023 | 280.13 | 282.75 | 277.83 | 280.81 | 566,958 | +0.95(+0.34%) |
Apr 12, 2023 | 279.81 | 281.63 | 278.94 | 279.86 | 476,543 | +1.79(+0.64%) |
Apr 11, 2023 | 277.06 | 280.21 | 276.03 | 278.07 | 614,036 | +1.85(+0.67%) |
Apr 10, 2023 | 273.83 | 276.23 | 272.37 | 276.22 | 788,431 | +1.39(+0.51%) |
Apr 06, 2023 | 275.15 | 276.43 | 273.48 | 274.82 | 891,874 | -1.83(-0.66%) |
Apr 05, 2023 | 276.51 | 279.59 | 274.68 | 276.65 | 968,409 | -1.33(-0.48%) |
Apr 04, 2023 | 280.67 | 281.56 | 276.76 | 277.99 | 1,289,503 | -3.69(-1.31%) |
Apr 03, 2023 | 279.28 | 281.96 | 278.25 | 281.68 | 1,204,328 | +1.78(+0.64%) |
Mar 31, 2023 | 271.77 | 280.23 | 271.06 | 279.90 | 1,526,459 | +9.00(+3.32%) |
Mar 30, 2023 | 269.53 | 271.53 | 268.33 | 270.89 | 834,950 | +3.28(+1.23%) |
Mar 29, 2023 | 267.58 | 268.51 | 266.32 | 267.61 | 775,365 | +2.70(+1.02%) |
Mar 28, 2023 | 261.62 | 266.18 | 261.10 | 264.91 | 767,581 | +3.25(+1.24%) |
Mar 27, 2023 | 262.51 | 265.46 | 259.88 | 261.67 | 1,113,939 | +2.44(+0.94%) |
Mar 24, 2023 | 257.06 | 260.12 | 255.56 | 259.23 | 1,372,849 | +0.71(+0.27%) |
Mar 23, 2023 | 267.01 | 267.69 | 257.51 | 258.52 | 2,067,089 | -8.15(-3.06%) |
Mar 22, 2023 | 270.63 | 271.94 | 266.46 | 266.67 | 1,056,609 | -3.34(-1.24%) |
Mar 21, 2023 | 273.45 | 274.28 | 266.71 | 270.01 | 998,538 | -0.39(-0.14%) |
Mar 20, 2023 | 267.75 | 271.61 | 266.99 | 270.40 | 751,081 | +4.33(+1.63%) |
Mar 17, 2023 | 271.45 | 271.45 | 265.20 | 266.07 | 1,595,999 | -4.75(-1.76%) |
Mar 16, 2023 | 266.71 | 272.34 | 266.71 | 270.83 | 931,052 | +2.53(+0.94%) |
Mar 15, 2023 | 272.14 | 272.99 | 265.55 | 268.30 | 1,335,327 | -8.58(-3.10%) |
Mar 14, 2023 | 275.66 | 280.84 | 274.11 | 276.88 | 1,873,627 | +4.76(+1.75%) |
Mar 13, 2023 | 273.09 | 276.48 | 271.49 | 272.12 | 1,012,622 | -0.27(-0.10%) |
Mar 10, 2023 | 275.21 | 277.28 | 271.17 | 272.40 | 889,035 | -2.72(-0.99%) |
Mar 09, 2023 | 282.01 | 282.61 | 273.85 | 275.12 | 781,319 | -5.77(-2.05%) |
Mar 08, 2023 | 282.59 | 282.73 | 279.08 | 280.89 | 718,231 | -1.31(-0.46%) |
Mar 07, 2023 | 284.98 | 286.27 | 280.62 | 282.20 | 922,375 | -1.68(-0.59%) |
Mar 06, 2023 | 283.48 | 285.75 | 283.25 | 283.87 | 651,663 | -1.61(-0.56%) |
Mar 03, 2023 | 283.84 | 285.60 | 281.55 | 285.48 | 959,335 | +2.66(+0.94%) |
Mar 02, 2023 | 278.51 | 284.31 | 277.56 | 282.82 | 1,156,507 | +3.63(+1.30%) |