Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 351.24 | 352.92 | 350.05 | 351.96 | 702,541 | +0.98(+0.28%) |
May 05, 2023 | 347.88 | 353.42 | 347.06 | 350.98 | 938,499 | +6.62(+1.92%) |
May 04, 2023 | 345.55 | 349.21 | 343.48 | 344.36 | 1,032,116 | -2.44(-0.70%) |
May 03, 2023 | 354.20 | 355.09 | 346.69 | 346.80 | 920,804 | -6.00(-1.70%) |
May 02, 2023 | 356.85 | 359.36 | 349.30 | 352.79 | 1,141,781 | -6.57(-1.83%) |
May 01, 2023 | 358.42 | 362.21 | 357.98 | 359.36 | 1,095,006 | +0.07(+0.02%) |
Apr 28, 2023 | 351.81 | 359.66 | 351.80 | 359.29 | 1,764,234 | +6.94(+1.97%) |
Apr 27, 2023 | 342.77 | 353.99 | 342.37 | 352.35 | 1,662,344 | +15.37(+4.56%) |
Apr 26, 2023 | 340.23 | 342.32 | 335.85 | 336.99 | 1,654,411 | -5.09(-1.49%) |
Apr 25, 2023 | 344.20 | 347.64 | 340.96 | 342.08 | 1,460,834 | -2.43(-0.70%) |
Apr 24, 2023 | 349.57 | 350.47 | 343.01 | 344.51 | 1,031,708 | -4.02(-1.15%) |
Apr 21, 2023 | 350.69 | 351.29 | 347.39 | 348.53 | 759,979 | -1.18(-0.34%) |
Apr 20, 2023 | 347.10 | 352.14 | 346.56 | 349.71 | 866,922 | +0.87(+0.25%) |
Apr 19, 2023 | 347.32 | 350.63 | 347.24 | 348.84 | 852,719 | -0.14(-0.04%) |
Apr 18, 2023 | 346.82 | 349.66 | 344.43 | 348.98 | 1,235,049 | +3.13(+0.91%) |
Apr 17, 2023 | 343.44 | 346.69 | 342.45 | 345.84 | 871,500 | +1.14(+0.33%) |
Apr 14, 2023 | 344.55 | 346.94 | 342.95 | 344.70 | 986,594 | -0.01(-0.00%) |
Apr 13, 2023 | 341.20 | 345.09 | 340.03 | 344.71 | 739,676 | +5.03(+1.48%) |
Apr 12, 2023 | 343.33 | 344.65 | 338.66 | 339.68 | 911,333 | +0.87(+0.26%) |
Apr 11, 2023 | 337.64 | 340.78 | 336.46 | 338.81 | 759,410 | +3.05(+0.91%) |
Apr 10, 2023 | 334.38 | 335.91 | 326.47 | 335.76 | 901,349 | -2.01(-0.60%) |
Apr 06, 2023 | 340.28 | 340.28 | 331.46 | 337.77 | 1,321,953 | -3.71(-1.09%) |
Apr 05, 2023 | 342.62 | 345.39 | 341.16 | 341.47 | 957,399 | -1.79(-0.52%) |
Apr 04, 2023 | 345.33 | 349.04 | 342.38 | 343.27 | 1,108,956 | +0.14(+0.04%) |
Apr 03, 2023 | 339.39 | 343.55 | 337.97 | 343.13 | 1,698,943 | +1.49(+0.43%) |
Mar 31, 2023 | 340.71 | 343.44 | 339.06 | 341.64 | 1,748,665 | +3.47(+1.03%) |
Mar 30, 2023 | 337.31 | 339.54 | 335.54 | 338.17 | 804,408 | +3.11(+0.93%) |
Mar 29, 2023 | 334.08 | 335.54 | 334.08 | 335.06 | 1,295,517 | +3.96(+1.20%) |
Mar 28, 2023 | 331.27 | 332.91 | 328.30 | 331.10 | 969,457 | -1.61(-0.48%) |
Mar 27, 2023 | 335.53 | 336.23 | 330.55 | 332.70 | 1,213,580 | +1.22(+0.37%) |
Mar 24, 2023 | 325.05 | 332.29 | 324.11 | 331.49 | 1,203,750 | +2.25(+0.68%) |
Mar 23, 2023 | 331.29 | 335.25 | 327.36 | 329.24 | 1,426,176 | -3.44(-1.03%) |
Mar 22, 2023 | 339.00 | 341.62 | 332.55 | 332.67 | 1,144,182 | -5.83(-1.72%) |
Mar 21, 2023 | 335.78 | 339.29 | 334.95 | 338.50 | 1,076,823 | +6.95(+2.10%) |
Mar 20, 2023 | 331.90 | 332.29 | 328.12 | 331.55 | 1,518,741 | +0.10(+0.03%) |
Mar 17, 2023 | 335.97 | 337.23 | 328.19 | 331.45 | 3,449,483 | -5.36(-1.59%) |
Mar 16, 2023 | 330.16 | 338.46 | 329.27 | 336.82 | 1,367,812 | +5.87(+1.77%) |
Mar 15, 2023 | 323.85 | 331.46 | 322.95 | 330.95 | 2,087,466 | +1.24(+0.38%) |
Mar 14, 2023 | 327.39 | 331.65 | 324.59 | 329.71 | 1,971,043 | +7.87(+2.44%) |
Mar 13, 2023 | 321.78 | 326.97 | 318.23 | 321.84 | 2,268,625 | -1.73(-0.54%) |
Mar 10, 2023 | 334.15 | 335.38 | 322.30 | 323.58 | 2,471,325 | -7.32(-2.21%) |
Mar 09, 2023 | 336.73 | 341.58 | 330.35 | 330.90 | 1,440,525 | -4.91(-1.46%) |
Mar 08, 2023 | 333.23 | 336.50 | 328.16 | 335.81 | 1,188,119 | +2.21(+0.66%) |
Mar 07, 2023 | 347.43 | 347.45 | 332.99 | 333.60 | 1,477,269 | -14.54(-4.18%) |
Mar 06, 2023 | 343.91 | 349.87 | 343.35 | 348.13 | 1,627,445 | +5.20(+1.52%) |
Mar 03, 2023 | 339.40 | 343.02 | 338.28 | 342.93 | 1,054,710 | +6.12(+1.82%) |
Mar 02, 2023 | 329.31 | 336.94 | 327.86 | 336.81 | 1,215,434 | +2.09(+0.62%) |