Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 319.50 | 320.14 | 315.66 | 316.47 | 1,658,252 | -0.49(-0.16%) |
May 05, 2023 | 315.06 | 317.79 | 312.51 | 316.96 | 2,489,943 | +5.58(+1.79%) |
May 04, 2023 | 315.93 | 316.93 | 308.76 | 311.38 | 3,058,722 | -7.16(-2.25%) |
May 03, 2023 | 322.14 | 324.54 | 318.16 | 318.55 | 1,883,090 | -4.57(-1.42%) |
May 02, 2023 | 328.59 | 329.44 | 319.86 | 323.12 | 2,473,062 | -6.98(-2.11%) |
May 01, 2023 | 333.47 | 336.78 | 329.90 | 330.10 | 1,418,432 | -2.78(-0.84%) |
Apr 28, 2023 | 329.60 | 333.52 | 329.25 | 332.88 | 1,778,375 | +1.78(+0.54%) |
Apr 27, 2023 | 329.68 | 332.80 | 328.34 | 331.10 | 1,823,413 | +4.88(+1.50%) |
Apr 26, 2023 | 327.20 | 330.13 | 324.35 | 326.21 | 2,131,416 | -2.83(-0.86%) |
Apr 25, 2023 | 330.51 | 332.91 | 327.93 | 329.04 | 2,204,479 | -4.34(-1.30%) |
Apr 24, 2023 | 331.48 | 334.45 | 331.03 | 333.38 | 2,028,456 | +2.23(+0.67%) |
Apr 21, 2023 | 328.58 | 331.83 | 325.67 | 331.15 | 2,351,162 | +2.86(+0.87%) |
Apr 20, 2023 | 324.65 | 328.88 | 324.04 | 328.30 | 2,288,320 | +1.76(+0.54%) |
Apr 19, 2023 | 322.74 | 326.63 | 321.47 | 326.53 | 2,708,297 | +2.89(+0.89%) |
Apr 18, 2023 | 317.92 | 326.20 | 316.10 | 323.64 | 7,787,869 | -5.59(-1.70%) |
Apr 17, 2023 | 325.67 | 329.98 | 323.42 | 329.24 | 3,102,728 | +2.68(+0.82%) |
Apr 14, 2023 | 326.18 | 329.19 | 324.04 | 326.56 | 2,347,848 | +4.64(+1.44%) |
Apr 13, 2023 | 319.93 | 322.70 | 316.95 | 321.92 | 1,820,456 | +1.83(+0.57%) |
Apr 12, 2023 | 321.52 | 321.86 | 317.12 | 320.09 | 1,921,031 | +2.78(+0.88%) |
Apr 11, 2023 | 316.02 | 319.08 | 313.71 | 317.30 | 1,607,447 | +2.34(+0.74%) |
Apr 10, 2023 | 312.49 | 315.00 | 311.43 | 314.97 | 1,149,664 | +2.48(+0.79%) |
Apr 06, 2023 | 310.53 | 313.29 | 310.14 | 312.49 | 1,352,586 | +0.84(+0.27%) |
Apr 05, 2023 | 309.79 | 312.18 | 309.55 | 311.64 | 1,371,365 | -1.09(-0.35%) |
Apr 04, 2023 | 316.77 | 316.82 | 310.28 | 312.73 | 1,585,208 | -3.75(-1.19%) |
Apr 03, 2023 | 316.11 | 318.87 | 313.22 | 316.48 | 1,866,184 | -0.57(-0.18%) |
Mar 31, 2023 | 313.52 | 317.27 | 312.51 | 317.05 | 2,353,463 | +5.79(+1.86%) |
Mar 30, 2023 | 314.58 | 314.88 | 310.05 | 311.27 | 1,502,638 | +0.41(+0.13%) |
Mar 29, 2023 | 312.58 | 312.79 | 308.88 | 310.86 | 1,522,454 | +2.21(+0.72%) |
Mar 28, 2023 | 309.28 | 310.75 | 306.40 | 308.65 | 1,263,217 | -0.09(-0.03%) |
Mar 27, 2023 | 308.82 | 311.03 | 307.42 | 308.74 | 2,372,270 | +5.78(+1.91%) |
Mar 24, 2023 | 300.61 | 303.13 | 295.97 | 302.96 | 2,535,130 | -2.21(-0.72%) |
Mar 23, 2023 | 305.52 | 311.47 | 303.03 | 305.17 | 2,666,884 | +1.14(+0.38%) |
Mar 22, 2023 | 307.52 | 312.31 | 303.86 | 304.03 | 2,584,904 | -3.50(-1.14%) |
Mar 21, 2023 | 307.85 | 310.47 | 305.65 | 307.52 | 3,343,694 | +7.51(+2.50%) |
Mar 20, 2023 | 297.35 | 302.60 | 296.84 | 300.01 | 4,081,870 | +5.81(+1.97%) |
Mar 17, 2023 | 300.56 | 300.86 | 292.59 | 294.21 | 6,571,836 | -11.19(-3.67%) |
Mar 16, 2023 | 299.50 | 308.53 | 295.55 | 305.40 | 4,540,378 | +2.81(+0.93%) |
Mar 15, 2023 | 301.21 | 302.90 | 295.05 | 302.59 | 6,803,971 | -9.65(-3.09%) |
Mar 14, 2023 | 314.78 | 316.33 | 309.14 | 312.25 | 3,905,331 | +6.44(+2.10%) |
Mar 13, 2023 | 309.84 | 316.08 | 304.87 | 305.81 | 5,839,048 | -11.79(-3.71%) |
Mar 10, 2023 | 328.45 | 329.48 | 316.01 | 317.60 | 4,704,450 | -13.98(-4.22%) |
Mar 09, 2023 | 338.46 | 343.40 | 330.56 | 331.57 | 3,277,172 | -6.98(-2.06%) |
Mar 08, 2023 | 335.55 | 338.94 | 334.56 | 338.55 | 1,631,856 | +3.11(+0.93%) |
Mar 07, 2023 | 344.62 | 345.25 | 335.00 | 335.44 | 2,112,944 | -10.63(-3.07%) |
Mar 06, 2023 | 347.05 | 347.83 | 342.85 | 346.07 | 1,664,934 | -0.04(-0.01%) |
Mar 03, 2023 | 339.86 | 346.77 | 338.81 | 346.11 | 2,472,353 | +7.75(+2.29%) |
Mar 02, 2023 | 333.41 | 339.02 | 330.02 | 338.37 | 3,363,168 | +2.78(+0.83%) |