Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 361.75 | 362.41 | 358.85 | 359.46 | 1,283,492 | -0.69(-0.19%) |
May 05, 2023 | 358.04 | 361.22 | 357.40 | 360.15 | 1,132,826 | +5.48(+1.54%) |
May 04, 2023 | 356.48 | 359.01 | 351.39 | 354.67 | 1,572,531 | -2.65(-0.74%) |
May 03, 2023 | 363.24 | 364.95 | 357.19 | 357.33 | 1,443,390 | -6.43(-1.77%) |
May 02, 2023 | 364.15 | 365.41 | 361.10 | 363.76 | 1,144,002 | -2.23(-0.61%) |
May 01, 2023 | 364.50 | 367.24 | 363.78 | 365.99 | 1,035,626 | +2.81(+0.77%) |
Apr 28, 2023 | 359.42 | 364.25 | 358.70 | 363.18 | 1,919,463 | +3.75(+1.04%) |
Apr 27, 2023 | 359.38 | 361.65 | 353.71 | 359.43 | 1,931,416 | +0.63(+0.18%) |
Apr 26, 2023 | 358.77 | 359.91 | 356.13 | 358.80 | 2,160,472 | -2.03(-0.56%) |
Apr 25, 2023 | 360.55 | 363.37 | 358.81 | 360.83 | 1,765,774 | -0.93(-0.26%) |
Apr 24, 2023 | 361.13 | 362.80 | 359.93 | 361.76 | 1,259,029 | +1.77(+0.49%) |
Apr 21, 2023 | 358.68 | 360.92 | 358.18 | 359.99 | 1,706,825 | -1.12(-0.31%) |
Apr 20, 2023 | 356.87 | 361.27 | 356.61 | 361.11 | 1,114,407 | +2.00(+0.56%) |
Apr 19, 2023 | 356.36 | 359.29 | 355.45 | 359.11 | 1,183,280 | +0.43(+0.12%) |
Apr 18, 2023 | 357.88 | 359.63 | 355.64 | 358.67 | 1,103,724 | +2.48(+0.70%) |
Apr 17, 2023 | 353.71 | 356.24 | 353.40 | 356.20 | 1,446,122 | +2.63(+0.74%) |
Apr 14, 2023 | 354.84 | 356.53 | 351.60 | 353.56 | 1,096,911 | -2.25(-0.63%) |
Apr 13, 2023 | 352.17 | 357.96 | 351.15 | 355.81 | 1,696,359 | +2.57(+0.73%) |
Apr 12, 2023 | 354.56 | 356.69 | 351.87 | 353.25 | 1,641,555 | +1.08(+0.31%) |
Apr 11, 2023 | 353.12 | 354.73 | 350.98 | 352.17 | 991,903 | -0.31(-0.09%) |
Apr 10, 2023 | 349.11 | 352.65 | 348.64 | 352.47 | 1,334,188 | +1.95(+0.56%) |
Apr 06, 2023 | 346.27 | 351.14 | 346.03 | 350.52 | 1,656,929 | +0.95(+0.27%) |
Apr 05, 2023 | 348.74 | 350.48 | 347.29 | 349.57 | 2,237,784 | -2.15(-0.61%) |
Apr 04, 2023 | 351.19 | 355.29 | 350.46 | 351.72 | 2,354,506 | -0.30(-0.08%) |
Apr 03, 2023 | 347.45 | 352.89 | 347.45 | 352.02 | 1,910,928 | +2.62(+0.75%) |
Mar 31, 2023 | 344.42 | 349.59 | 344.10 | 349.40 | 1,539,616 | +3.83(+1.11%) |
Mar 30, 2023 | 344.50 | 345.73 | 342.50 | 345.57 | 1,140,071 | +1.78(+0.52%) |
Mar 29, 2023 | 345.64 | 346.85 | 342.46 | 343.79 | 1,152,185 | +2.32(+0.68%) |
Mar 28, 2023 | 340.98 | 342.11 | 338.71 | 341.47 | 1,420,786 | +0.27(+0.08%) |
Mar 27, 2023 | 341.92 | 344.04 | 339.21 | 341.20 | 1,506,044 | +2.31(+0.68%) |
Mar 24, 2023 | 333.74 | 339.58 | 332.21 | 338.89 | 1,824,840 | +3.36(+1.00%) |
Mar 23, 2023 | 334.27 | 340.24 | 333.78 | 335.53 | 2,118,116 | +2.14(+0.64%) |
Mar 22, 2023 | 335.25 | 338.77 | 332.94 | 333.39 | 1,458,992 | -2.11(-0.63%) |
Mar 21, 2023 | 337.45 | 338.31 | 333.26 | 335.50 | 1,823,307 | +2.45(+0.74%) |
Mar 20, 2023 | 326.79 | 333.77 | 326.31 | 333.06 | 2,344,951 | +8.18(+2.52%) |
Mar 17, 2023 | 330.10 | 331.19 | 324.31 | 324.88 | 5,800,854 | -7.67(-2.31%) |
Mar 16, 2023 | 322.99 | 333.83 | 322.55 | 332.55 | 1,780,392 | +7.24(+2.22%) |
Mar 15, 2023 | 323.51 | 327.04 | 318.61 | 325.31 | 3,454,408 | -11.31(-3.36%) |
Mar 14, 2023 | 335.15 | 340.51 | 333.50 | 336.62 | 2,624,669 | +7.48(+2.27%) |
Mar 13, 2023 | 332.99 | 334.85 | 328.42 | 329.14 | 2,267,419 | -5.34(-1.60%) |
Mar 10, 2023 | 339.04 | 340.22 | 333.09 | 334.49 | 1,566,456 | -4.29(-1.27%) |
Mar 09, 2023 | 344.82 | 346.00 | 337.10 | 338.78 | 2,720,000 | -8.79(-2.53%) |
Mar 08, 2023 | 345.71 | 348.37 | 343.16 | 347.57 | 2,269,653 | +0.74(+0.21%) |
Mar 07, 2023 | 348.65 | 349.75 | 343.22 | 346.83 | 2,305,816 | -3.83(-1.09%) |
Mar 06, 2023 | 352.56 | 353.23 | 349.02 | 350.65 | 3,927,498 | -4.24(-1.19%) |
Mar 03, 2023 | 347.69 | 355.25 | 346.03 | 354.90 | 3,002,280 | +10.41(+3.02%) |
Mar 02, 2023 | 343.15 | 347.06 | 342.33 | 344.49 | 2,350,456 | +1.66(+0.49%) |