Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 266.74 | 267.20 | 261.58 | 263.61 | 59,760 | -1.14(-0.43%) |
May 05, 2023 | 263.70 | 266.05 | 262.80 | 264.76 | 69,438 | +4.20(+1.61%) |
May 04, 2023 | 268.58 | 270.21 | 257.98 | 260.55 | 64,430 | -6.97(-2.61%) |
May 03, 2023 | 268.09 | 270.24 | 266.72 | 267.52 | 43,466 | -2.81(-1.04%) |
May 02, 2023 | 267.96 | 271.13 | 264.94 | 270.33 | 54,071 | +3.45(+1.29%) |
May 01, 2023 | 269.13 | 271.07 | 266.88 | 266.88 | 26,650 | -1.83(-0.68%) |
Apr 28, 2023 | 266.13 | 269.71 | 264.61 | 268.71 | 86,598 | +2.79(+1.05%) |
Apr 27, 2023 | 258.33 | 267.75 | 257.90 | 265.92 | 64,586 | +9.48(+3.70%) |
Apr 26, 2023 | 262.74 | 263.43 | 256.44 | 256.44 | 116,827 | -5.98(-2.28%) |
Apr 25, 2023 | 268.67 | 268.95 | 262.05 | 262.42 | 108,922 | -4.31(-1.62%) |
Apr 24, 2023 | 266.20 | 268.65 | 263.03 | 266.73 | 124,914 | +1.19(+0.45%) |
Apr 21, 2023 | 278.70 | 278.70 | 264.35 | 265.54 | 101,658 | -11.88(-4.28%) |
Apr 20, 2023 | 281.55 | 282.25 | 277.12 | 277.42 | 80,305 | -4.13(-1.47%) |
Apr 19, 2023 | 278.26 | 283.90 | 277.36 | 281.55 | 84,569 | +3.12(+1.12%) |
Apr 18, 2023 | 288.36 | 288.36 | 275.84 | 278.43 | 236,479 | -6.75(-2.37%) |
Apr 17, 2023 | 287.11 | 287.61 | 282.26 | 285.18 | 237,583 | +0.09(+0.03%) |
Apr 14, 2023 | 282.69 | 285.83 | 278.26 | 285.08 | 63,530 | -0.75(-0.26%) |
Apr 13, 2023 | 287.00 | 288.19 | 283.89 | 285.83 | 113,461 | +0.54(+0.19%) |
Apr 12, 2023 | 289.90 | 292.11 | 283.55 | 285.30 | 134,170 | -3.48(-1.21%) |
Apr 11, 2023 | 293.46 | 295.13 | 286.41 | 288.78 | 131,907 | -2.44(-0.84%) |
Apr 10, 2023 | 282.33 | 294.64 | 282.01 | 291.22 | 60,980 | +7.69(+2.71%) |
Apr 06, 2023 | 281.55 | 286.12 | 279.86 | 283.54 | 38,913 | +0.91(+0.32%) |
Apr 05, 2023 | 289.97 | 289.97 | 282.62 | 282.62 | 29,624 | -7.79(-2.68%) |
Apr 04, 2023 | 288.92 | 292.20 | 288.28 | 290.41 | 26,321 | +3.17(+1.10%) |
Apr 03, 2023 | 286.97 | 287.33 | 282.28 | 287.24 | 40,501 | -0.38(-0.13%) |
Mar 31, 2023 | 292.37 | 294.21 | 282.01 | 287.62 | 158,794 | -4.21(-1.44%) |
Mar 30, 2023 | 293.42 | 293.98 | 287.45 | 291.83 | 54,976 | -1.84(-0.63%) |
Mar 29, 2023 | 289.07 | 294.47 | 288.41 | 293.67 | 75,096 | +5.79(+2.01%) |
Mar 28, 2023 | 282.59 | 289.25 | 282.59 | 287.88 | 68,970 | +5.38(+1.90%) |
Mar 27, 2023 | 278.19 | 284.92 | 277.46 | 282.50 | 61,961 | +6.26(+2.27%) |
Mar 24, 2023 | 269.36 | 277.22 | 268.17 | 276.24 | 51,951 | +4.57(+1.68%) |
Mar 23, 2023 | 272.74 | 279.11 | 271.58 | 271.67 | 34,322 | +1.37(+0.51%) |
Mar 22, 2023 | 267.83 | 276.37 | 267.83 | 270.30 | 44,022 | +2.93(+1.10%) |
Mar 21, 2023 | 270.41 | 270.64 | 266.85 | 267.37 | 55,054 | +0.82(+0.31%) |
Mar 20, 2023 | 265.69 | 269.85 | 262.99 | 266.56 | 37,930 | +1.76(+0.67%) |
Mar 17, 2023 | 274.24 | 280.05 | 263.06 | 264.79 | 79,367 | -8.77(-3.20%) |
Mar 16, 2023 | 267.00 | 274.26 | 264.31 | 273.56 | 38,206 | +4.04(+1.50%) |
Mar 15, 2023 | 271.71 | 273.34 | 266.67 | 269.52 | 48,382 | -7.73(-2.79%) |
Mar 14, 2023 | 273.84 | 281.30 | 273.84 | 277.26 | 34,055 | +8.07(+3.00%) |
Mar 13, 2023 | 273.52 | 273.52 | 265.97 | 269.19 | 83,159 | -6.81(-2.47%) |
Mar 10, 2023 | 280.93 | 281.23 | 276.00 | 276.00 | 83,758 | -6.45(-2.28%) |
Mar 09, 2023 | 284.15 | 286.71 | 281.63 | 282.45 | 71,673 | -1.79(-0.63%) |
Mar 08, 2023 | 280.17 | 284.37 | 279.96 | 284.24 | 33,948 | +3.64(+1.30%) |
Mar 07, 2023 | 283.75 | 283.75 | 279.07 | 280.60 | 67,720 | -2.58(-0.91%) |
Mar 06, 2023 | 287.98 | 287.98 | 282.38 | 283.18 | 40,222 | +0.59(+0.21%) |
Mar 03, 2023 | 273.38 | 283.06 | 273.38 | 282.59 | 56,461 | +9.03(+3.30%) |
Mar 02, 2023 | 271.38 | 275.05 | 270.36 | 273.56 | 41,581 | +0.65(+0.24%) |