Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 280.60 | 283.71 | 279.40 | 281.47 | 1,109,424 | +3.30(+1.19%) |
May 05, 2023 | 281.69 | 285.39 | 273.65 | 278.17 | 1,519,561 | -8.74(-3.05%) |
May 04, 2023 | 284.67 | 289.15 | 284.38 | 286.92 | 979,881 | +1.77(+0.62%) |
May 03, 2023 | 291.45 | 291.45 | 285.01 | 285.15 | 602,840 | -4.49(-1.55%) |
May 02, 2023 | 290.40 | 291.11 | 286.68 | 289.63 | 673,891 | -1.39(-0.48%) |
May 01, 2023 | 288.98 | 291.55 | 288.91 | 291.03 | 466,534 | +3.13(+1.09%) |
Apr 28, 2023 | 289.06 | 290.11 | 285.30 | 287.90 | 902,957 | -2.22(-0.77%) |
Apr 27, 2023 | 285.39 | 290.27 | 283.96 | 290.12 | 851,314 | +5.89(+2.07%) |
Apr 26, 2023 | 283.41 | 285.73 | 283.20 | 284.23 | 643,187 | -1.59(-0.56%) |
Apr 25, 2023 | 290.09 | 290.09 | 285.52 | 285.82 | 571,589 | -4.05(-1.40%) |
Apr 24, 2023 | 289.48 | 291.00 | 287.94 | 289.87 | 507,865 | +0.64(+0.22%) |
Apr 21, 2023 | 286.25 | 289.46 | 285.38 | 289.23 | 622,767 | +4.97(+1.75%) |
Apr 20, 2023 | 284.24 | 285.29 | 282.63 | 284.26 | 606,894 | -1.14(-0.40%) |
Apr 19, 2023 | 286.21 | 286.30 | 283.99 | 285.40 | 519,368 | -1.61(-0.56%) |
Apr 18, 2023 | 288.72 | 289.79 | 285.55 | 287.01 | 570,593 | -0.42(-0.14%) |
Apr 17, 2023 | 287.89 | 288.78 | 285.98 | 287.42 | 664,519 | -0.53(-0.19%) |
Apr 14, 2023 | 286.44 | 288.64 | 285.50 | 287.95 | 981,256 | +2.03(+0.71%) |
Apr 13, 2023 | 283.76 | 286.26 | 282.32 | 285.92 | 764,879 | +3.64(+1.29%) |
Apr 12, 2023 | 281.30 | 283.96 | 279.77 | 282.28 | 647,077 | +2.19(+0.78%) |
Apr 11, 2023 | 279.60 | 281.31 | 279.16 | 280.09 | 632,671 | -0.12(-0.04%) |
Apr 10, 2023 | 279.60 | 280.53 | 278.04 | 280.21 | 598,068 | +0.16(+0.06%) |
Apr 06, 2023 | 280.54 | 281.14 | 278.55 | 280.05 | 805,010 | -2.65(-0.94%) |
Apr 05, 2023 | 282.57 | 282.77 | 279.68 | 282.70 | 1,056,070 | +0.24(+0.08%) |
Apr 04, 2023 | 282.77 | 282.77 | 278.87 | 282.46 | 658,050 | +0.46(+0.16%) |
Apr 03, 2023 | 280.40 | 282.77 | 280.33 | 282.00 | 680,744 | -0.69(-0.24%) |
Mar 31, 2023 | 279.75 | 282.80 | 279.29 | 282.69 | 739,493 | +4.43(+1.59%) |
Mar 30, 2023 | 276.63 | 278.77 | 275.60 | 278.26 | 836,022 | +4.78(+1.75%) |
Mar 29, 2023 | 271.93 | 274.29 | 271.22 | 273.48 | 505,013 | +3.88(+1.44%) |
Mar 28, 2023 | 270.90 | 271.84 | 269.03 | 269.60 | 566,529 | -1.30(-0.48%) |
Mar 27, 2023 | 270.23 | 272.51 | 269.77 | 270.90 | 527,570 | +2.49(+0.93%) |
Mar 24, 2023 | 264.94 | 268.67 | 262.75 | 268.41 | 632,935 | +3.48(+1.31%) |
Mar 23, 2023 | 264.45 | 268.98 | 262.81 | 264.94 | 608,832 | +0.61(+0.23%) |
Mar 22, 2023 | 267.74 | 269.83 | 264.13 | 264.32 | 469,264 | -4.07(-1.52%) |
Mar 21, 2023 | 267.57 | 269.75 | 265.68 | 268.39 | 790,996 | +3.51(+1.32%) |
Mar 20, 2023 | 261.81 | 267.05 | 261.76 | 264.89 | 761,587 | +3.82(+1.46%) |
Mar 17, 2023 | 265.68 | 266.26 | 258.99 | 261.06 | 1,493,701 | -4.29(-1.62%) |
Mar 16, 2023 | 258.17 | 266.04 | 257.72 | 265.35 | 964,190 | +9.74(+3.81%) |
Mar 15, 2023 | 260.00 | 260.33 | 252.77 | 255.61 | 1,042,739 | -7.44(-2.83%) |
Mar 14, 2023 | 260.12 | 264.15 | 258.54 | 263.05 | 901,584 | +5.91(+2.30%) |
Mar 13, 2023 | 255.27 | 260.29 | 253.93 | 257.14 | 1,022,754 | -0.32(-0.13%) |
Mar 10, 2023 | 260.89 | 261.48 | 256.74 | 257.46 | 554,792 | -3.64(-1.40%) |
Mar 09, 2023 | 264.62 | 266.85 | 260.92 | 261.11 | 558,750 | -2.37(-0.90%) |
Mar 08, 2023 | 262.76 | 264.13 | 261.58 | 263.48 | 502,264 | +1.61(+0.61%) |
Mar 07, 2023 | 265.08 | 265.57 | 259.96 | 261.88 | 717,828 | -2.01(-0.76%) |
Mar 06, 2023 | 263.74 | 265.60 | 262.95 | 263.88 | 506,330 | +1.42(+0.54%) |
Mar 03, 2023 | 260.85 | 262.51 | 260.06 | 262.47 | 503,133 | +2.95(+1.14%) |
Mar 02, 2023 | 258.70 | 260.44 | 257.25 | 259.51 | 442,844 | +0.21(+0.08%) |