Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 527.17 | 531.67 | 525.34 | 530.24 | 679,610 | +0.93(+0.18%) |
May 05, 2023 | 525.50 | 533.73 | 525.50 | 529.31 | 555,888 | +6.45(+1.23%) |
May 04, 2023 | 524.61 | 525.03 | 518.05 | 522.86 | 555,222 | -1.28(-0.24%) |
May 03, 2023 | 529.29 | 531.27 | 520.95 | 524.13 | 683,515 | -3.24(-0.61%) |
May 02, 2023 | 530.38 | 532.95 | 524.61 | 527.37 | 1,037,764 | -2.05(-0.39%) |
May 01, 2023 | 525.56 | 533.52 | 525.53 | 529.42 | 801,174 | +4.59(+0.87%) |
Apr 28, 2023 | 520.74 | 525.56 | 517.68 | 524.83 | 816,777 | +5.15(+0.99%) |
Apr 27, 2023 | 501.32 | 521.65 | 500.76 | 519.67 | 1,050,532 | +19.60(+3.92%) |
Apr 26, 2023 | 504.56 | 507.93 | 490.70 | 500.07 | 1,522,737 | +3.74(+0.75%) |
Apr 25, 2023 | 499.51 | 503.43 | 494.45 | 496.33 | 875,803 | -0.04(-0.01%) |
Apr 24, 2023 | 486.49 | 498.87 | 484.90 | 496.37 | 1,052,019 | +10.41(+2.14%) |
Apr 21, 2023 | 490.32 | 492.61 | 480.42 | 485.97 | 1,108,820 | +0.89(+0.18%) |
Apr 20, 2023 | 486.86 | 486.86 | 481.79 | 485.08 | 1,085,798 | -2.56(-0.53%) |
Apr 19, 2023 | 501.79 | 502.58 | 484.26 | 487.64 | 1,404,853 | -19.57(-3.86%) |
Apr 18, 2023 | 510.54 | 512.17 | 504.62 | 507.21 | 616,724 | -6.07(-1.18%) |
Apr 17, 2023 | 516.89 | 518.74 | 508.92 | 513.28 | 716,247 | -4.96(-0.96%) |
Apr 14, 2023 | 527.89 | 533.46 | 517.62 | 518.24 | 1,018,426 | -11.31(-2.14%) |
Apr 13, 2023 | 528.42 | 534.24 | 525.06 | 529.55 | 874,201 | +3.18(+0.60%) |
Apr 12, 2023 | 525.43 | 530.58 | 523.81 | 526.37 | 759,943 | -1.69(-0.32%) |
Apr 11, 2023 | 521.19 | 528.99 | 521.19 | 528.06 | 865,873 | +9.10(+1.75%) |
Apr 10, 2023 | 513.90 | 519.27 | 513.15 | 518.96 | 818,085 | +4.54(+0.88%) |
Apr 06, 2023 | 514.23 | 519.02 | 509.79 | 514.42 | 1,093,759 | +3.70(+0.72%) |
Apr 05, 2023 | 502.33 | 511.66 | 497.11 | 510.72 | 1,562,814 | +12.78(+2.57%) |
Apr 04, 2023 | 504.93 | 505.43 | 496.10 | 497.94 | 967,727 | -6.87(-1.36%) |
Apr 03, 2023 | 494.74 | 505.61 | 487.04 | 504.80 | 1,495,065 | +24.53(+5.11%) |
Mar 31, 2023 | 485.25 | 485.43 | 478.49 | 480.28 | 1,288,344 | -2.87(-0.59%) |
Mar 30, 2023 | 480.81 | 483.49 | 474.22 | 483.15 | 725,404 | +3.46(+0.72%) |
Mar 29, 2023 | 477.56 | 479.90 | 472.05 | 479.69 | 1,244,104 | +2.31(+0.48%) |
Mar 28, 2023 | 501.48 | 502.59 | 474.31 | 477.38 | 1,709,876 | -23.29(-4.65%) |
Mar 27, 2023 | 502.46 | 504.58 | 496.77 | 500.66 | 673,954 | +4.50(+0.91%) |
Mar 24, 2023 | 485.73 | 497.01 | 485.49 | 496.16 | 668,153 | +10.94(+2.25%) |
Mar 23, 2023 | 493.12 | 496.42 | 481.32 | 485.22 | 863,974 | -6.89(-1.40%) |
Mar 22, 2023 | 498.24 | 501.51 | 491.94 | 492.11 | 626,425 | -2.51(-0.51%) |
Mar 21, 2023 | 491.16 | 501.21 | 491.16 | 494.62 | 956,152 | +6.40(+1.31%) |
Mar 20, 2023 | 489.69 | 498.93 | 487.79 | 488.22 | 1,209,824 | -1.14(-0.23%) |
Mar 17, 2023 | 490.63 | 492.91 | 481.69 | 489.37 | 1,987,549 | +1.15(+0.24%) |
Mar 16, 2023 | 477.47 | 490.72 | 476.45 | 488.21 | 1,099,885 | +10.38(+2.17%) |
Mar 15, 2023 | 469.35 | 480.61 | 469.35 | 477.83 | 878,465 | +1.88(+0.39%) |
Mar 14, 2023 | 478.88 | 482.10 | 471.10 | 475.96 | 913,874 | -0.50(-0.11%) |
Mar 13, 2023 | 471.10 | 485.62 | 470.87 | 476.46 | 1,045,022 | +2.78(+0.59%) |
Mar 10, 2023 | 480.41 | 486.00 | 472.53 | 473.68 | 898,645 | -6.59(-1.37%) |
Mar 09, 2023 | 487.65 | 487.95 | 477.33 | 480.26 | 650,650 | -2.94(-0.61%) |
Mar 08, 2023 | 487.66 | 490.77 | 481.71 | 483.20 | 645,813 | -6.65(-1.36%) |
Mar 07, 2023 | 495.36 | 496.85 | 485.94 | 489.85 | 655,506 | -2.99(-0.61%) |
Mar 06, 2023 | 494.29 | 500.18 | 491.87 | 492.84 | 829,873 | -1.13(-0.23%) |
Mar 03, 2023 | 490.40 | 494.38 | 485.15 | 493.97 | 853,274 | +4.39(+0.90%) |
Mar 02, 2023 | 489.59 | 491.87 | 485.53 | 489.57 | 825,434 | -0.38(-0.08%) |