Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 285.09 | 292.06 | 283.37 | 291.37 | 34,495,568 | +4.71(+1.64%) |
May 05, 2023 | 278.13 | 287.41 | 277.18 | 286.67 | 36,166,772 | +11.18(+4.06%) |
May 04, 2023 | 276.38 | 278.46 | 272.27 | 275.49 | 32,175,984 | -2.40(-0.86%) |
May 03, 2023 | 278.27 | 283.54 | 274.59 | 277.89 | 38,331,504 | -4.08(-1.45%) |
May 02, 2023 | 286.67 | 288.22 | 280.70 | 281.97 | 40,245,088 | -7.00(-2.42%) |
May 01, 2023 | 278.27 | 290.45 | 277.67 | 288.96 | 57,015,964 | +11.61(+4.18%) |
Apr 28, 2023 | 272.12 | 277.45 | 270.59 | 277.36 | 29,235,400 | +5.23(+1.92%) |
Apr 27, 2023 | 273.50 | 274.82 | 266.12 | 272.13 | 37,729,840 | +2.70(+1.00%) |
Apr 26, 2023 | 269.89 | 273.17 | 266.93 | 269.43 | 40,780,952 | +7.15(+2.72%) |
Apr 25, 2023 | 270.65 | 272.34 | 262.13 | 262.29 | 37,754,332 | -8.01(-2.96%) |
Apr 24, 2023 | 270.00 | 273.53 | 266.58 | 270.29 | 33,917,400 | -0.77(-0.28%) |
Apr 21, 2023 | 269.39 | 271.70 | 267.09 | 271.06 | 34,536,056 | +0.15(+0.06%) |
Apr 20, 2023 | 276.58 | 280.17 | 269.87 | 270.91 | 42,753,152 | -8.27(-2.96%) |
Apr 19, 2023 | 273.48 | 279.87 | 272.19 | 279.18 | 35,824,284 | +2.66(+0.96%) |
Apr 18, 2023 | 275.20 | 280.97 | 273.44 | 276.52 | 60,472,540 | +6.63(+2.46%) |
Apr 17, 2023 | 265.52 | 269.93 | 264.21 | 269.89 | 32,124,396 | +2.45(+0.92%) |
Apr 14, 2023 | 264.92 | 268.70 | 262.08 | 267.44 | 39,585,184 | +2.94(+1.11%) |
Apr 13, 2023 | 267.21 | 268.74 | 263.17 | 264.50 | 35,351,412 | -0.32(-0.12%) |
Apr 12, 2023 | 273.57 | 274.55 | 264.35 | 264.82 | 44,592,888 | -6.74(-2.48%) |
Apr 11, 2023 | 277.10 | 277.77 | 271.13 | 271.56 | 31,422,488 | -4.10(-1.49%) |
Apr 10, 2023 | 268.10 | 276.08 | 266.56 | 275.66 | 39,502,432 | +5.42(+2.00%) |
Apr 06, 2023 | 265.71 | 270.67 | 264.14 | 270.24 | 39,784,328 | +1.56(+0.58%) |
Apr 05, 2023 | 268.16 | 269.85 | 263.83 | 268.68 | 51,450,876 | -5.72(-2.08%) |
Apr 04, 2023 | 279.53 | 279.87 | 272.94 | 274.40 | 36,843,020 | -5.12(-1.83%) |
Apr 03, 2023 | 274.96 | 279.87 | 273.23 | 279.52 | 39,860,516 | +1.88(+0.68%) |
Mar 31, 2023 | 271.27 | 278.21 | 270.92 | 277.64 | 43,413,752 | +3.94(+1.44%) |
Mar 30, 2023 | 272.16 | 274.86 | 270.89 | 273.70 | 36,438,364 | +3.99(+1.48%) |
Mar 29, 2023 | 268.12 | 270.65 | 265.85 | 269.71 | 39,349,552 | +5.74(+2.17%) |
Mar 28, 2023 | 264.35 | 265.00 | 258.38 | 263.98 | 35,655,116 | -1.39(-0.52%) |
Mar 27, 2023 | 268.24 | 269.87 | 263.53 | 265.37 | 36,095,316 | -2.30(-0.86%) |
Mar 24, 2023 | 270.18 | 271.54 | 263.43 | 267.66 | 45,578,252 | -4.12(-1.52%) |
Mar 23, 2023 | 271.02 | 274.86 | 266.77 | 271.78 | 56,431,516 | +7.23(+2.73%) |
Mar 22, 2023 | 264.12 | 275.76 | 262.25 | 264.56 | 79,664,128 | +2.69(+1.03%) |
Mar 21, 2023 | 261.68 | 263.80 | 253.69 | 261.87 | 54,721,224 | +2.99(+1.15%) |
Mar 20, 2023 | 256.03 | 260.12 | 251.18 | 258.88 | 43,253,024 | +1.75(+0.68%) |
Mar 17, 2023 | 259.70 | 263.87 | 256.56 | 257.13 | 84,894,712 | +1.84(+0.72%) |
Mar 16, 2023 | 240.16 | 255.76 | 238.83 | 255.29 | 58,457,788 | +13.12(+5.42%) |
Mar 15, 2023 | 237.50 | 242.75 | 233.49 | 242.17 | 52,425,504 | +1.65(+0.69%) |
Mar 14, 2023 | 234.85 | 242.08 | 234.49 | 240.52 | 47,485,560 | +10.97(+4.78%) |
Mar 13, 2023 | 227.41 | 232.87 | 222.87 | 229.55 | 42,184,836 | +0.01(+0.00%) |
Mar 10, 2023 | 233.98 | 236.16 | 227.15 | 229.54 | 47,509,004 | -4.71(-2.01%) |
Mar 09, 2023 | 241.64 | 244.43 | 233.72 | 234.25 | 50,089,784 | -7.45(-3.08%) |
Mar 08, 2023 | 234.76 | 241.89 | 234.36 | 241.70 | 51,333,820 | +8.93(+3.83%) |
Mar 07, 2023 | 235.89 | 241.14 | 232.30 | 232.77 | 51,524,632 | -2.62(-1.11%) |
Mar 06, 2023 | 238.76 | 242.32 | 234.72 | 235.39 | 43,724,724 | -3.36(-1.41%) |
Mar 03, 2023 | 233.05 | 238.85 | 231.15 | 238.75 | 41,266,000 | +5.76(+2.47%) |
Mar 02, 2023 | 224.74 | 233.65 | 224.18 | 232.99 | 39,020,448 | +6.16(+2.71%) |