Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 335.87 | 337.98 | 335.17 | 337.85 | 30,241 | +1.81(+0.54%) |
May 05, 2023 | 331.76 | 336.92 | 331.54 | 336.04 | 9,195 | +6.73(+2.04%) |
May 04, 2023 | 329.82 | 331.36 | 328.68 | 329.31 | 14,863 | -1.12(-0.34%) |
May 03, 2023 | 332.14 | 335.01 | 330.41 | 330.42 | 16,473 | -1.86(-0.56%) |
May 02, 2023 | 335.57 | 335.75 | 330.28 | 332.29 | 20,524 | -4.14(-1.23%) |
May 01, 2023 | 335.92 | 337.48 | 335.88 | 336.43 | 12,281 | -0.42(-0.12%) |
Apr 28, 2023 | 333.92 | 336.85 | 333.49 | 336.85 | 12,076 | +1.75(+0.52%) |
Apr 27, 2023 | 330.53 | 335.55 | 330.00 | 335.10 | 30,113 | +8.46(+2.59%) |
Apr 26, 2023 | 328.11 | 330.14 | 325.96 | 326.64 | 21,295 | +2.28(+0.70%) |
Apr 25, 2023 | 330.56 | 330.56 | 324.35 | 324.36 | 26,866 | -7.78(-2.34%) |
Apr 24, 2023 | 332.93 | 334.50 | 329.89 | 332.14 | 40,554 | -1.09(-0.33%) |
Apr 21, 2023 | 332.91 | 333.57 | 330.85 | 333.22 | 18,241 | +0.32(+0.10%) |
Apr 20, 2023 | 332.22 | 335.51 | 331.68 | 332.90 | 13,935 | -1.79(-0.54%) |
Apr 19, 2023 | 332.81 | 335.12 | 332.31 | 334.70 | 13,007 | -1.06(-0.31%) |
Apr 18, 2023 | 337.79 | 338.14 | 334.68 | 335.75 | 13,909 | +0.38(+0.11%) |
Apr 17, 2023 | 333.94 | 335.58 | 333.05 | 335.37 | 13,952 | +0.06(+0.02%) |
Apr 14, 2023 | 334.06 | 337.56 | 332.31 | 335.32 | 12,696 | -0.49(-0.15%) |
Apr 13, 2023 | 331.26 | 336.30 | 331.26 | 335.81 | 12,459 | +6.75(+2.05%) |
Apr 12, 2023 | 334.24 | 334.24 | 328.94 | 329.06 | 12,707 | -2.86(-0.86%) |
Apr 11, 2023 | 334.13 | 334.13 | 331.55 | 331.92 | 10,144 | -2.17(-0.65%) |
Apr 10, 2023 | 330.79 | 334.09 | 329.71 | 334.09 | 21,011 | +0.15(+0.04%) |
Apr 06, 2023 | 329.32 | 334.24 | 328.18 | 333.94 | 21,422 | +2.24(+0.68%) |
Apr 05, 2023 | 334.67 | 334.67 | 329.93 | 331.70 | 45,689 | -4.44(-1.32%) |
Apr 04, 2023 | 338.40 | 338.84 | 335.15 | 336.14 | 20,803 | -1.35(-0.40%) |
Apr 03, 2023 | 335.31 | 337.58 | 334.47 | 337.50 | 21,971 | -0.50(-0.15%) |
Mar 31, 2023 | 332.62 | 338.03 | 332.62 | 337.99 | 50,265 | +5.63(+1.69%) |
Mar 30, 2023 | 331.53 | 333.19 | 330.85 | 332.37 | 13,803 | +3.26(+0.99%) |
Mar 29, 2023 | 326.81 | 329.55 | 326.49 | 329.11 | 22,961 | +6.31(+1.95%) |
Mar 28, 2023 | 323.77 | 323.77 | 320.74 | 322.80 | 21,617 | -1.98(-0.61%) |
Mar 27, 2023 | 327.76 | 328.36 | 323.95 | 324.79 | 20,111 | -1.98(-0.61%) |
Mar 24, 2023 | 325.70 | 326.78 | 323.58 | 326.77 | 10,454 | -0.26(-0.08%) |
Mar 23, 2023 | 325.85 | 331.01 | 324.24 | 327.03 | 35,725 | +4.99(+1.55%) |
Mar 22, 2023 | 326.94 | 332.02 | 322.04 | 322.04 | 56,397 | -4.73(-1.45%) |
Mar 21, 2023 | 323.72 | 327.29 | 322.60 | 326.76 | 41,209 | +5.43(+1.69%) |
Mar 20, 2023 | 320.39 | 321.87 | 318.13 | 321.33 | 44,625 | +0.70(+0.22%) |
Mar 17, 2023 | 321.90 | 323.74 | 319.79 | 320.63 | 27,368 | -1.74(-0.54%) |
Mar 16, 2023 | 311.66 | 322.42 | 311.66 | 322.37 | 33,084 | +9.44(+3.02%) |
Mar 15, 2023 | 308.14 | 312.98 | 307.44 | 312.93 | 55,278 | +0.42(+0.13%) |
Mar 14, 2023 | 309.54 | 312.83 | 308.29 | 312.51 | 23,099 | +7.90(+2.59%) |
Mar 13, 2023 | 300.81 | 308.02 | 298.51 | 304.61 | 40,319 | +1.19(+0.39%) |
Mar 10, 2023 | 309.11 | 309.80 | 302.57 | 303.42 | 22,999 | -6.24(-2.01%) |
Mar 09, 2023 | 315.41 | 319.00 | 309.66 | 309.66 | 17,493 | -5.74(-1.82%) |
Mar 08, 2023 | 313.29 | 315.79 | 312.13 | 315.40 | 16,565 | +2.55(+0.81%) |
Mar 07, 2023 | 316.51 | 318.01 | 312.44 | 312.85 | 12,768 | -3.77(-1.19%) |
Mar 06, 2023 | 317.93 | 321.12 | 316.39 | 316.62 | 66,013 | +0.39(+0.12%) |
Mar 03, 2023 | 311.12 | 316.23 | 311.12 | 316.23 | 205,845 | +6.79(+2.19%) |
Mar 02, 2023 | 304.71 | 309.64 | 304.05 | 309.45 | 10,687 | +3.42(+1.12%) |