Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 289.84 | 289.93 | 281.86 | 283.31 | 262,360 | -6.91(-2.38%) |
May 05, 2023 | 281.63 | 291.16 | 280.81 | 290.22 | 356,130 | +10.23(+3.65%) |
May 04, 2023 | 280.17 | 282.84 | 271.81 | 279.99 | 387,004 | +1.05(+0.38%) |
May 03, 2023 | 288.99 | 296.63 | 278.18 | 278.93 | 649,507 | +4.37(+1.59%) |
May 02, 2023 | 274.01 | 275.70 | 268.30 | 274.57 | 258,770 | +0.06(+0.02%) |
May 01, 2023 | 273.56 | 275.38 | 270.84 | 274.51 | 176,537 | +0.84(+0.31%) |
Apr 28, 2023 | 272.68 | 275.67 | 271.18 | 273.66 | 276,047 | -0.15(-0.05%) |
Apr 27, 2023 | 270.90 | 275.78 | 266.40 | 273.81 | 221,566 | +1.87(+0.69%) |
Apr 26, 2023 | 268.61 | 274.39 | 267.11 | 271.94 | 195,154 | +0.38(+0.14%) |
Apr 25, 2023 | 277.09 | 278.39 | 271.50 | 271.56 | 188,221 | -5.83(-2.10%) |
Apr 24, 2023 | 270.06 | 277.53 | 270.06 | 277.39 | 183,206 | +5.50(+2.02%) |
Apr 21, 2023 | 272.44 | 272.83 | 266.09 | 271.89 | 301,808 | +0.76(+0.28%) |
Apr 20, 2023 | 271.52 | 272.85 | 269.97 | 271.14 | 147,017 | +0.40(+0.15%) |
Apr 19, 2023 | 266.69 | 271.79 | 264.42 | 270.74 | 323,127 | +3.08(+1.15%) |
Apr 18, 2023 | 270.45 | 271.30 | 263.98 | 267.66 | 216,112 | -2.99(-1.11%) |
Apr 17, 2023 | 271.51 | 273.04 | 269.28 | 270.65 | 190,720 | -0.71(-0.26%) |
Apr 14, 2023 | 270.24 | 273.56 | 270.01 | 271.36 | 288,205 | +1.70(+0.63%) |
Apr 13, 2023 | 265.70 | 271.34 | 264.12 | 269.66 | 371,329 | +3.17(+1.19%) |
Apr 12, 2023 | 262.98 | 266.72 | 261.65 | 266.48 | 291,706 | +3.49(+1.33%) |
Apr 11, 2023 | 256.52 | 263.41 | 255.47 | 262.99 | 254,887 | +8.35(+3.28%) |
Apr 10, 2023 | 252.94 | 255.96 | 252.47 | 254.64 | 220,988 | +2.18(+0.86%) |
Apr 06, 2023 | 251.25 | 253.11 | 249.94 | 252.46 | 167,011 | +1.90(+0.76%) |
Apr 05, 2023 | 250.77 | 251.42 | 247.33 | 250.56 | 199,648 | -0.07(-0.03%) |
Apr 04, 2023 | 257.00 | 257.00 | 247.99 | 250.63 | 213,015 | -7.34(-2.84%) |
Apr 03, 2023 | 258.17 | 259.89 | 256.57 | 257.97 | 207,714 | +1.39(+0.54%) |
Mar 31, 2023 | 253.34 | 258.18 | 253.34 | 256.58 | 288,567 | +4.67(+1.86%) |
Mar 30, 2023 | 250.15 | 252.61 | 248.87 | 251.91 | 144,832 | +2.39(+0.96%) |
Mar 29, 2023 | 252.98 | 255.11 | 249.39 | 249.52 | 237,293 | -2.74(-1.08%) |
Mar 28, 2023 | 249.28 | 253.16 | 249.28 | 252.26 | 182,745 | +3.10(+1.25%) |
Mar 27, 2023 | 246.13 | 250.95 | 244.71 | 249.15 | 234,613 | +4.57(+1.87%) |
Mar 24, 2023 | 246.00 | 247.07 | 241.62 | 244.58 | 179,815 | -0.75(-0.31%) |
Mar 23, 2023 | 245.05 | 247.71 | 243.07 | 245.34 | 332,113 | +0.74(+0.30%) |
Mar 22, 2023 | 246.43 | 248.20 | 243.71 | 244.60 | 173,861 | -1.48(-0.60%) |
Mar 21, 2023 | 252.06 | 252.58 | 245.82 | 246.08 | 220,554 | -3.76(-1.50%) |
Mar 20, 2023 | 244.38 | 251.55 | 243.72 | 249.84 | 207,166 | +6.73(+2.77%) |
Mar 17, 2023 | 246.03 | 248.30 | 238.50 | 243.11 | 785,099 | -3.75(-1.52%) |
Mar 16, 2023 | 237.13 | 248.45 | 236.24 | 246.86 | 396,749 | +7.79(+3.26%) |
Mar 15, 2023 | 235.29 | 240.45 | 230.33 | 239.06 | 471,771 | +0.37(+0.15%) |
Mar 14, 2023 | 244.66 | 245.28 | 237.47 | 238.69 | 397,448 | -4.25(-1.75%) |
Mar 13, 2023 | 248.65 | 255.07 | 242.68 | 242.94 | 364,245 | -8.88(-3.53%) |
Mar 10, 2023 | 258.14 | 262.15 | 251.75 | 251.82 | 288,267 | -6.61(-2.56%) |
Mar 09, 2023 | 252.66 | 259.51 | 249.49 | 258.43 | 341,071 | +6.49(+2.58%) |
Mar 08, 2023 | 262.20 | 264.80 | 250.87 | 251.94 | 486,437 | -7.32(-2.82%) |
Mar 07, 2023 | 260.40 | 262.38 | 258.21 | 259.25 | 335,539 | -0.17(-0.07%) |
Mar 06, 2023 | 257.20 | 259.47 | 253.88 | 259.43 | 265,727 | +1.65(+0.64%) |
Mar 03, 2023 | 255.46 | 258.32 | 253.55 | 257.77 | 245,668 | +2.86(+1.12%) |
Mar 02, 2023 | 253.27 | 255.40 | 251.36 | 254.91 | 237,693 | +1.16(+0.46%) |