Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 225.38 | 229.42 | 223.93 | 229.16 | 92,880 | +4.93(+2.20%) |
May 05, 2023 | 223.84 | 227.87 | 222.82 | 224.23 | 64,905 | +3.12(+1.41%) |
May 04, 2023 | 223.36 | 223.54 | 218.48 | 221.11 | 85,999 | -2.70(-1.21%) |
May 03, 2023 | 223.94 | 226.96 | 222.80 | 223.82 | 84,319 | +0.13(+0.06%) |
May 02, 2023 | 223.89 | 226.56 | 219.30 | 223.69 | 96,220 | -0.60(-0.27%) |
May 01, 2023 | 214.85 | 225.78 | 214.85 | 224.29 | 131,552 | +10.58(+4.95%) |
Apr 28, 2023 | 212.37 | 214.18 | 206.27 | 213.71 | 108,915 | -3.36(-1.55%) |
Apr 27, 2023 | 213.54 | 218.09 | 212.48 | 217.07 | 80,222 | +2.56(+1.19%) |
Apr 26, 2023 | 216.39 | 220.66 | 213.07 | 214.52 | 119,376 | -3.42(-1.57%) |
Apr 25, 2023 | 220.92 | 221.45 | 217.57 | 217.94 | 90,822 | -3.66(-1.65%) |
Apr 24, 2023 | 225.06 | 226.84 | 219.86 | 221.60 | 84,355 | -2.89(-1.29%) |
Apr 21, 2023 | 228.83 | 228.83 | 220.09 | 224.49 | 119,777 | -3.15(-1.38%) |
Apr 20, 2023 | 232.96 | 235.98 | 225.39 | 227.63 | 94,433 | -5.43(-2.33%) |
Apr 19, 2023 | 234.78 | 237.15 | 231.74 | 233.06 | 94,104 | -3.11(-1.32%) |
Apr 18, 2023 | 231.51 | 237.28 | 231.14 | 236.17 | 96,466 | +6.04(+2.62%) |
Apr 17, 2023 | 228.00 | 230.16 | 226.69 | 230.13 | 82,209 | +2.96(+1.30%) |
Apr 14, 2023 | 231.38 | 232.31 | 226.24 | 227.17 | 61,627 | -3.81(-1.65%) |
Apr 13, 2023 | 232.62 | 232.62 | 225.91 | 230.98 | 81,788 | +0.00(+0.00%) |
Apr 12, 2023 | 231.75 | 234.78 | 229.60 | 230.98 | 76,124 | -1.14(-0.49%) |
Apr 11, 2023 | 231.02 | 234.62 | 230.50 | 232.12 | 62,427 | +2.73(+1.19%) |
Apr 10, 2023 | 228.72 | 229.79 | 225.98 | 229.38 | 67,840 | +1.00(+0.44%) |
Apr 06, 2023 | 226.42 | 229.55 | 226.21 | 228.38 | 73,880 | +2.30(+1.02%) |
Apr 05, 2023 | 223.20 | 226.08 | 223.20 | 226.08 | 105,030 | +1.13(+0.50%) |
Apr 04, 2023 | 228.44 | 228.55 | 221.91 | 224.95 | 84,354 | -2.67(-1.18%) |
Apr 03, 2023 | 226.33 | 228.56 | 226.02 | 227.62 | 71,681 | +0.99(+0.44%) |
Mar 31, 2023 | 222.30 | 227.96 | 222.30 | 226.64 | 109,983 | +4.39(+1.98%) |
Mar 30, 2023 | 224.70 | 224.99 | 221.95 | 222.24 | 71,947 | -1.91(-0.85%) |
Mar 29, 2023 | 225.59 | 225.90 | 223.10 | 224.15 | 70,189 | +0.72(+0.32%) |
Mar 28, 2023 | 222.78 | 224.08 | 221.41 | 223.43 | 54,892 | +1.47(+0.66%) |
Mar 27, 2023 | 220.98 | 224.23 | 216.27 | 221.96 | 67,437 | +2.63(+1.20%) |
Mar 24, 2023 | 218.01 | 219.38 | 216.03 | 219.33 | 86,116 | +0.66(+0.30%) |
Mar 23, 2023 | 220.43 | 221.09 | 218.10 | 218.67 | 72,739 | -1.22(-0.56%) |
Mar 22, 2023 | 223.25 | 224.26 | 219.48 | 219.90 | 107,375 | -4.79(-2.13%) |
Mar 21, 2023 | 229.34 | 230.79 | 223.47 | 224.69 | 107,741 | -3.19(-1.40%) |
Mar 20, 2023 | 225.14 | 229.40 | 225.14 | 227.88 | 71,850 | +3.62(+1.61%) |
Mar 17, 2023 | 228.87 | 228.87 | 223.11 | 224.26 | 167,941 | -3.14(-1.38%) |
Mar 16, 2023 | 221.98 | 228.57 | 221.98 | 227.40 | 106,281 | +5.47(+2.46%) |
Mar 15, 2023 | 226.08 | 226.08 | 217.97 | 221.93 | 93,634 | -5.88(-2.58%) |
Mar 14, 2023 | 222.87 | 227.81 | 221.69 | 227.81 | 69,614 | +8.57(+3.91%) |
Mar 13, 2023 | 219.48 | 222.83 | 218.59 | 219.24 | 68,606 | -2.65(-1.19%) |
Mar 10, 2023 | 224.48 | 225.55 | 220.88 | 221.89 | 65,589 | -2.79(-1.24%) |
Mar 09, 2023 | 230.59 | 230.59 | 224.68 | 224.68 | 64,049 | -5.42(-2.36%) |
Mar 08, 2023 | 233.49 | 233.81 | 227.67 | 230.10 | 115,570 | -2.58(-1.11%) |
Mar 07, 2023 | 235.01 | 235.14 | 231.78 | 232.68 | 83,394 | -1.91(-0.81%) |
Mar 06, 2023 | 230.31 | 234.78 | 230.12 | 234.59 | 120,830 | +4.03(+1.75%) |
Mar 03, 2023 | 227.39 | 230.74 | 226.20 | 230.56 | 87,914 | +3.24(+1.42%) |
Mar 02, 2023 | 230.28 | 234.27 | 225.97 | 227.32 | 70,668 | -1.94(-0.84%) |