Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 522.00 | 522.58 | 513.95 | 515.73 | 427,701 | -4.32(-0.83%) |
May 05, 2023 | 516.66 | 523.27 | 516.27 | 520.05 | 479,345 | +6.01(+1.17%) |
May 04, 2023 | 523.21 | 524.26 | 511.19 | 514.04 | 584,855 | -9.13(-1.75%) |
May 03, 2023 | 519.78 | 529.55 | 512.86 | 523.17 | 762,359 | -7.77(-1.46%) |
May 02, 2023 | 529.53 | 532.48 | 519.26 | 530.94 | 612,482 | -1.94(-0.36%) |
May 01, 2023 | 551.72 | 556.60 | 528.65 | 532.88 | 947,505 | -18.55(-3.36%) |
Apr 28, 2023 | 546.08 | 551.86 | 544.51 | 551.43 | 457,354 | +3.66(+0.67%) |
Apr 27, 2023 | 550.00 | 550.74 | 539.04 | 547.77 | 530,781 | +0.32(+0.06%) |
Apr 26, 2023 | 539.27 | 548.63 | 539.27 | 547.45 | 502,589 | +5.59(+1.03%) |
Apr 25, 2023 | 545.47 | 549.66 | 541.63 | 541.86 | 525,105 | -5.54(-1.01%) |
Apr 24, 2023 | 539.78 | 548.56 | 539.05 | 547.40 | 475,813 | +6.03(+1.11%) |
Apr 21, 2023 | 544.01 | 545.95 | 539.00 | 541.37 | 401,734 | -3.68(-0.68%) |
Apr 20, 2023 | 540.85 | 549.32 | 540.70 | 545.05 | 428,155 | +3.02(+0.56%) |
Apr 19, 2023 | 541.68 | 546.29 | 539.85 | 542.03 | 512,149 | +0.51(+0.09%) |
Apr 18, 2023 | 537.08 | 541.94 | 535.70 | 541.52 | 420,681 | +7.19(+1.35%) |
Apr 17, 2023 | 536.24 | 538.88 | 531.67 | 534.33 | 579,345 | -0.33(-0.06%) |
Apr 14, 2023 | 528.20 | 534.99 | 526.11 | 534.66 | 423,053 | +6.26(+1.18%) |
Apr 13, 2023 | 524.00 | 530.32 | 522.44 | 528.40 | 370,245 | +5.27(+1.01%) |
Apr 12, 2023 | 527.71 | 531.17 | 522.36 | 523.13 | 508,434 | -3.62(-0.69%) |
Apr 11, 2023 | 529.50 | 532.02 | 525.68 | 526.75 | 458,160 | -2.71(-0.51%) |
Apr 10, 2023 | 518.78 | 529.56 | 517.16 | 529.46 | 486,885 | +8.51(+1.63%) |
Apr 06, 2023 | 530.00 | 532.42 | 520.73 | 520.95 | 737,791 | -13.17(-2.47%) |
Apr 05, 2023 | 544.90 | 546.29 | 530.19 | 534.12 | 826,320 | -12.05(-2.21%) |
Apr 04, 2023 | 551.19 | 553.06 | 545.50 | 546.17 | 633,373 | -5.02(-0.91%) |
Apr 03, 2023 | 546.62 | 552.46 | 543.62 | 551.19 | 551,368 | +5.52(+1.01%) |
Mar 31, 2023 | 538.75 | 546.47 | 538.09 | 545.67 | 769,427 | +9.30(+1.73%) |
Mar 30, 2023 | 527.81 | 538.30 | 526.04 | 536.37 | 658,771 | +10.04(+1.91%) |
Mar 29, 2023 | 533.00 | 534.74 | 525.62 | 526.33 | 718,609 | -5.46(-1.03%) |
Mar 28, 2023 | 520.52 | 532.04 | 520.52 | 531.79 | 609,983 | +11.34(+2.18%) |
Mar 27, 2023 | 516.46 | 522.66 | 514.37 | 520.45 | 469,409 | +6.47(+1.26%) |
Mar 24, 2023 | 514.80 | 516.27 | 507.17 | 513.98 | 473,541 | -1.76(-0.34%) |
Mar 23, 2023 | 510.82 | 517.60 | 508.63 | 515.74 | 540,969 | +5.74(+1.13%) |
Mar 22, 2023 | 515.65 | 519.48 | 509.77 | 510.00 | 699,161 | -5.91(-1.15%) |
Mar 21, 2023 | 514.20 | 522.28 | 513.27 | 515.91 | 672,370 | +5.68(+1.11%) |
Mar 20, 2023 | 507.33 | 511.32 | 502.55 | 510.23 | 997,086 | +3.77(+0.74%) |
Mar 17, 2023 | 511.05 | 511.14 | 501.04 | 506.46 | 1,234,522 | -7.38(-1.44%) |
Mar 16, 2023 | 522.23 | 525.01 | 512.02 | 513.84 | 754,639 | -10.34(-1.97%) |
Mar 15, 2023 | 513.28 | 524.51 | 511.01 | 524.18 | 812,513 | +5.76(+1.11%) |
Mar 14, 2023 | 520.78 | 525.00 | 513.18 | 518.42 | 718,118 | +4.74(+0.92%) |
Mar 13, 2023 | 516.29 | 521.86 | 510.76 | 513.68 | 774,548 | -7.50(-1.44%) |
Mar 10, 2023 | 522.13 | 533.24 | 514.35 | 521.18 | 1,445,986 | +1.25(+0.24%) |
Mar 09, 2023 | 526.04 | 533.54 | 519.50 | 519.93 | 1,152,336 | -4.17(-0.80%) |
Mar 08, 2023 | 525.93 | 527.35 | 517.77 | 524.10 | 634,942 | -1.94(-0.37%) |
Mar 07, 2023 | 524.98 | 528.57 | 523.51 | 526.04 | 668,660 | +2.64(+0.50%) |
Mar 06, 2023 | 522.37 | 527.93 | 521.63 | 523.40 | 640,744 | +1.34(+0.26%) |
Mar 03, 2023 | 520.14 | 523.72 | 518.20 | 522.06 | 573,277 | +0.94(+0.18%) |
Mar 02, 2023 | 514.79 | 522.21 | 511.02 | 521.12 | 446,880 | +5.10(+0.99%) |