Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 308.40 | 312.10 | 305.88 | 312.09 | 113,173 | +1.78(+0.57%) |
May 05, 2023 | 306.43 | 310.82 | 304.96 | 310.31 | 95,843 | +5.97(+1.96%) |
May 04, 2023 | 305.47 | 305.47 | 300.68 | 304.34 | 137,436 | -0.25(-0.08%) |
May 03, 2023 | 312.19 | 313.31 | 304.49 | 304.59 | 140,305 | -6.72(-2.16%) |
May 02, 2023 | 314.64 | 315.76 | 309.57 | 311.31 | 109,607 | -5.13(-1.62%) |
May 01, 2023 | 317.17 | 323.77 | 315.15 | 316.44 | 131,152 | -1.07(-0.34%) |
Apr 28, 2023 | 310.37 | 328.50 | 308.73 | 317.51 | 294,667 | +1.35(+0.43%) |
Apr 27, 2023 | 315.25 | 324.71 | 314.81 | 316.16 | 198,399 | +4.27(+1.37%) |
Apr 26, 2023 | 315.07 | 315.16 | 309.98 | 311.89 | 150,015 | -3.40(-1.08%) |
Apr 25, 2023 | 319.00 | 320.29 | 314.52 | 315.29 | 97,917 | -5.13(-1.60%) |
Apr 24, 2023 | 321.14 | 326.05 | 319.27 | 320.42 | 110,517 | -1.74(-0.54%) |
Apr 21, 2023 | 321.76 | 322.85 | 319.37 | 322.16 | 91,785 | +2.06(+0.64%) |
Apr 20, 2023 | 319.74 | 321.62 | 318.65 | 320.10 | 64,259 | -1.43(-0.44%) |
Apr 19, 2023 | 319.41 | 321.87 | 319.06 | 321.53 | 85,787 | +1.39(+0.43%) |
Apr 18, 2023 | 325.71 | 325.71 | 316.49 | 320.14 | 82,799 | -5.09(-1.57%) |
Apr 17, 2023 | 323.03 | 325.40 | 319.74 | 325.23 | 76,584 | +2.10(+0.65%) |
Apr 14, 2023 | 319.11 | 325.05 | 319.11 | 323.13 | 85,153 | +3.39(+1.06%) |
Apr 13, 2023 | 319.43 | 321.97 | 314.29 | 319.74 | 166,973 | +2.10(+0.66%) |
Apr 12, 2023 | 326.61 | 326.61 | 315.18 | 317.64 | 164,150 | -7.55(-2.32%) |
Apr 11, 2023 | 325.26 | 326.47 | 322.97 | 325.19 | 129,412 | +0.79(+0.24%) |
Apr 10, 2023 | 318.39 | 325.73 | 317.65 | 324.40 | 109,236 | +5.13(+1.61%) |
Apr 06, 2023 | 319.91 | 323.24 | 316.38 | 319.27 | 94,805 | -0.92(-0.29%) |
Apr 05, 2023 | 321.35 | 321.54 | 318.07 | 320.19 | 105,899 | -1.61(-0.50%) |
Apr 04, 2023 | 329.79 | 330.06 | 321.02 | 321.80 | 110,065 | -6.41(-1.95%) |
Apr 03, 2023 | 327.13 | 331.71 | 325.82 | 328.21 | 111,931 | -0.49(-0.15%) |
Mar 31, 2023 | 329.62 | 331.60 | 326.32 | 328.70 | 92,546 | +1.62(+0.50%) |
Mar 30, 2023 | 327.00 | 329.12 | 324.47 | 327.08 | 120,335 | +0.89(+0.27%) |
Mar 29, 2023 | 326.15 | 328.89 | 324.90 | 326.19 | 92,996 | +2.12(+0.65%) |
Mar 28, 2023 | 327.21 | 327.80 | 324.06 | 324.07 | 86,255 | -3.44(-1.05%) |
Mar 27, 2023 | 326.93 | 328.41 | 323.65 | 327.51 | 118,826 | +2.12(+0.65%) |
Mar 24, 2023 | 321.28 | 328.41 | 319.00 | 325.39 | 104,983 | +4.45(+1.39%) |
Mar 23, 2023 | 319.50 | 326.03 | 319.50 | 320.94 | 117,303 | +2.81(+0.88%) |
Mar 22, 2023 | 321.00 | 329.34 | 317.99 | 318.13 | 145,052 | -1.39(-0.44%) |
Mar 21, 2023 | 316.06 | 320.98 | 314.50 | 319.52 | 111,206 | +5.57(+1.77%) |
Mar 20, 2023 | 309.60 | 318.77 | 309.45 | 313.95 | 107,970 | +3.74(+1.21%) |
Mar 17, 2023 | 314.33 | 314.33 | 307.80 | 310.21 | 168,484 | -4.95(-1.57%) |
Mar 16, 2023 | 312.99 | 316.51 | 310.77 | 315.16 | 91,117 | -0.32(-0.10%) |
Mar 15, 2023 | 306.03 | 319.03 | 306.02 | 315.48 | 131,980 | +5.74(+1.85%) |
Mar 14, 2023 | 312.06 | 312.06 | 304.03 | 309.74 | 137,711 | +3.61(+1.18%) |
Mar 13, 2023 | 309.03 | 311.16 | 303.18 | 306.13 | 156,294 | -5.84(-1.87%) |
Mar 10, 2023 | 322.19 | 322.58 | 305.12 | 311.97 | 168,335 | -11.13(-3.44%) |
Mar 09, 2023 | 328.75 | 333.62 | 322.95 | 323.10 | 206,578 | -5.04(-1.54%) |
Mar 08, 2023 | 317.12 | 328.99 | 316.32 | 328.14 | 183,708 | +9.38(+2.94%) |
Mar 07, 2023 | 316.58 | 321.10 | 316.00 | 318.76 | 96,350 | -0.26(-0.08%) |
Mar 06, 2023 | 317.44 | 320.49 | 316.80 | 319.02 | 95,371 | -0.12(-0.04%) |
Mar 03, 2023 | 317.58 | 322.00 | 315.36 | 319.14 | 100,393 | +1.91(+0.60%) |
Mar 02, 2023 | 316.11 | 319.85 | 313.87 | 317.23 | 74,306 | -1.36(-0.43%) |