Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 302.92 | 303.80 | 301.32 | 303.13 | 498,742 | +1.29(+0.43%) |
May 05, 2023 | 300.57 | 302.86 | 300.22 | 301.84 | 881,793 | +4.94(+1.67%) |
May 04, 2023 | 296.63 | 298.58 | 293.73 | 296.90 | 955,953 | -0.57(-0.19%) |
May 03, 2023 | 304.21 | 306.18 | 297.19 | 297.47 | 706,704 | -5.49(-1.81%) |
May 02, 2023 | 307.85 | 308.30 | 301.29 | 302.96 | 603,990 | -7.44(-2.40%) |
May 01, 2023 | 309.36 | 312.07 | 309.06 | 310.40 | 565,767 | +0.16(+0.05%) |
Apr 28, 2023 | 308.28 | 310.54 | 306.18 | 310.24 | 583,680 | +1.70(+0.55%) |
Apr 27, 2023 | 305.41 | 309.37 | 302.63 | 308.54 | 736,865 | +6.42(+2.13%) |
Apr 26, 2023 | 303.91 | 305.96 | 301.16 | 302.12 | 1,011,517 | -1.52(-0.50%) |
Apr 25, 2023 | 303.93 | 313.64 | 302.54 | 303.63 | 1,152,701 | +3.76(+1.26%) |
Apr 24, 2023 | 301.44 | 301.85 | 297.88 | 299.87 | 755,248 | -0.93(-0.31%) |
Apr 21, 2023 | 301.16 | 301.21 | 297.08 | 300.80 | 527,076 | +0.85(+0.28%) |
Apr 20, 2023 | 297.45 | 301.57 | 297.45 | 299.95 | 610,060 | -0.41(-0.14%) |
Apr 19, 2023 | 300.91 | 302.85 | 299.86 | 300.36 | 742,972 | -2.17(-0.72%) |
Apr 18, 2023 | 302.03 | 302.87 | 299.50 | 302.52 | 638,080 | +1.95(+0.65%) |
Apr 17, 2023 | 298.38 | 301.28 | 297.05 | 300.57 | 450,686 | +1.03(+0.34%) |
Apr 14, 2023 | 301.06 | 303.26 | 298.08 | 299.54 | 525,027 | -1.57(-0.52%) |
Apr 13, 2023 | 296.62 | 301.22 | 294.91 | 301.11 | 626,087 | +5.67(+1.92%) |
Apr 12, 2023 | 299.87 | 301.04 | 295.05 | 295.44 | 793,243 | -1.13(-0.38%) |
Apr 11, 2023 | 294.08 | 297.45 | 294.08 | 296.57 | 418,883 | +3.63(+1.24%) |
Apr 10, 2023 | 292.37 | 294.04 | 288.31 | 292.94 | 497,168 | -2.93(-0.99%) |
Apr 06, 2023 | 299.25 | 300.06 | 293.44 | 295.88 | 569,687 | -4.19(-1.40%) |
Apr 05, 2023 | 300.44 | 301.25 | 297.52 | 300.07 | 589,583 | -1.08(-0.36%) |
Apr 04, 2023 | 303.16 | 307.44 | 299.61 | 301.15 | 750,241 | -0.36(-0.12%) |
Apr 03, 2023 | 301.37 | 303.02 | 298.46 | 301.50 | 946,177 | -1.70(-0.56%) |
Mar 31, 2023 | 300.38 | 303.40 | 298.24 | 303.21 | 647,449 | +5.03(+1.69%) |
Mar 30, 2023 | 299.81 | 301.17 | 296.17 | 298.18 | 452,819 | +1.38(+0.46%) |
Mar 29, 2023 | 294.87 | 297.23 | 293.90 | 296.80 | 521,925 | +5.51(+1.89%) |
Mar 28, 2023 | 290.38 | 292.09 | 289.32 | 291.29 | 545,649 | +0.80(+0.28%) |
Mar 27, 2023 | 293.70 | 293.92 | 288.92 | 290.49 | 709,918 | +0.45(+0.15%) |
Mar 24, 2023 | 284.75 | 290.70 | 282.51 | 290.04 | 574,405 | +2.34(+0.81%) |
Mar 23, 2023 | 288.12 | 291.51 | 286.16 | 287.70 | 682,623 | -0.46(-0.16%) |
Mar 22, 2023 | 293.93 | 297.82 | 288.10 | 288.16 | 851,822 | -6.20(-2.11%) |
Mar 21, 2023 | 292.66 | 295.88 | 291.10 | 294.36 | 783,460 | +5.60(+1.94%) |
Mar 20, 2023 | 292.64 | 292.64 | 285.78 | 288.76 | 960,802 | -2.78(-0.95%) |
Mar 17, 2023 | 293.54 | 297.00 | 288.38 | 291.55 | 1,689,168 | -3.67(-1.24%) |
Mar 16, 2023 | 288.51 | 297.56 | 287.81 | 295.21 | 658,528 | +5.11(+1.76%) |
Mar 15, 2023 | 286.15 | 290.42 | 284.46 | 290.10 | 969,090 | -0.23(-0.08%) |
Mar 14, 2023 | 287.27 | 293.50 | 286.09 | 290.33 | 904,804 | +7.64(+2.70%) |
Mar 13, 2023 | 277.59 | 287.06 | 275.67 | 282.69 | 1,529,221 | +0.22(+0.08%) |
Mar 10, 2023 | 292.95 | 293.76 | 281.28 | 282.47 | 1,172,830 | -9.87(-3.38%) |
Mar 09, 2023 | 292.98 | 300.16 | 290.85 | 292.34 | 1,135,153 | +0.92(+0.32%) |
Mar 08, 2023 | 290.65 | 293.02 | 288.67 | 291.42 | 864,181 | +0.62(+0.21%) |
Mar 07, 2023 | 300.96 | 301.28 | 290.05 | 290.79 | 814,406 | -9.90(-3.29%) |
Mar 06, 2023 | 296.00 | 301.41 | 295.91 | 300.69 | 896,762 | +4.81(+1.63%) |
Mar 03, 2023 | 290.54 | 296.64 | 289.51 | 295.88 | 715,467 | +8.20(+2.85%) |
Mar 02, 2023 | 282.53 | 287.94 | 282.18 | 287.67 | 762,206 | +1.05(+0.37%) |