Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 363.18 | 367.72 | 362.10 | 366.55 | 1,196,812 | +2.68(+0.74%) |
May 05, 2023 | 354.94 | 365.85 | 353.66 | 363.87 | 1,439,095 | +10.77(+3.05%) |
May 04, 2023 | 351.71 | 355.53 | 350.41 | 353.10 | 1,047,449 | +0.62(+0.17%) |
May 03, 2023 | 360.66 | 361.28 | 352.27 | 352.48 | 813,492 | -6.54(-1.82%) |
May 02, 2023 | 351.32 | 360.32 | 351.32 | 359.03 | 1,476,406 | +6.95(+1.97%) |
May 01, 2023 | 363.16 | 363.16 | 351.75 | 352.07 | 1,427,822 | -10.17(-2.81%) |
Apr 28, 2023 | 360.85 | 364.00 | 360.13 | 362.25 | 923,094 | +0.43(+0.12%) |
Apr 27, 2023 | 356.65 | 363.32 | 354.90 | 361.82 | 1,218,127 | +4.55(+1.27%) |
Apr 26, 2023 | 358.78 | 361.25 | 355.01 | 357.28 | 775,977 | -4.03(-1.11%) |
Apr 25, 2023 | 360.92 | 363.00 | 359.92 | 361.30 | 1,000,364 | +1.36(+0.38%) |
Apr 24, 2023 | 357.96 | 360.91 | 356.68 | 359.94 | 569,036 | +2.05(+0.57%) |
Apr 21, 2023 | 360.73 | 361.06 | 356.13 | 357.89 | 663,614 | +0.59(+0.16%) |
Apr 20, 2023 | 353.48 | 357.39 | 352.46 | 357.31 | 696,347 | +3.70(+1.05%) |
Apr 19, 2023 | 358.12 | 358.96 | 352.25 | 353.61 | 786,454 | -4.68(-1.31%) |
Apr 18, 2023 | 361.93 | 362.32 | 357.07 | 358.29 | 694,002 | -3.00(-0.83%) |
Apr 17, 2023 | 359.21 | 361.37 | 355.94 | 361.29 | 809,452 | +1.27(+0.35%) |
Apr 14, 2023 | 362.85 | 364.07 | 358.10 | 360.02 | 1,554,709 | -2.31(-0.64%) |
Apr 13, 2023 | 361.19 | 365.37 | 360.78 | 362.33 | 1,034,641 | +1.75(+0.49%) |
Apr 12, 2023 | 362.92 | 364.13 | 357.92 | 360.58 | 808,800 | -3.59(-0.99%) |
Apr 11, 2023 | 368.54 | 369.64 | 363.28 | 364.17 | 853,092 | -4.57(-1.24%) |
Apr 10, 2023 | 367.83 | 369.37 | 363.69 | 368.74 | 769,262 | +0.68(+0.18%) |
Apr 06, 2023 | 373.01 | 374.13 | 367.65 | 368.07 | 671,444 | -3.06(-0.83%) |
Apr 05, 2023 | 363.70 | 371.82 | 362.43 | 371.13 | 1,182,601 | +10.12(+2.80%) |
Apr 04, 2023 | 360.02 | 362.08 | 358.19 | 361.01 | 899,377 | -0.78(-0.21%) |
Apr 03, 2023 | 356.62 | 363.01 | 355.01 | 361.78 | 1,021,039 | +7.68(+2.17%) |
Mar 31, 2023 | 357.72 | 359.52 | 353.28 | 354.10 | 844,960 | -1.72(-0.48%) |
Mar 30, 2023 | 356.04 | 356.60 | 352.26 | 355.82 | 824,015 | +0.62(+0.17%) |
Mar 29, 2023 | 353.24 | 356.13 | 352.61 | 355.21 | 799,577 | +2.67(+0.76%) |
Mar 28, 2023 | 347.81 | 354.08 | 347.75 | 352.54 | 889,506 | +5.05(+1.45%) |
Mar 27, 2023 | 348.29 | 349.23 | 345.55 | 347.49 | 591,580 | +2.82(+0.82%) |
Mar 24, 2023 | 333.33 | 345.54 | 332.96 | 344.67 | 1,017,382 | +10.67(+3.20%) |
Mar 23, 2023 | 338.07 | 338.99 | 333.24 | 333.99 | 864,246 | -5.96(-1.75%) |
Mar 22, 2023 | 345.59 | 347.92 | 339.87 | 339.95 | 592,942 | -5.62(-1.63%) |
Mar 21, 2023 | 345.50 | 346.73 | 342.41 | 345.57 | 771,855 | +2.21(+0.64%) |
Mar 20, 2023 | 339.30 | 345.08 | 338.29 | 343.36 | 894,206 | +5.87(+1.74%) |
Mar 17, 2023 | 337.41 | 338.20 | 333.46 | 337.50 | 2,428,552 | -0.57(-0.17%) |
Mar 16, 2023 | 330.58 | 338.42 | 330.58 | 338.06 | 757,823 | +4.55(+1.36%) |
Mar 15, 2023 | 331.70 | 334.25 | 329.94 | 333.52 | 738,246 | -1.14(-0.34%) |
Mar 14, 2023 | 336.15 | 337.44 | 331.41 | 334.66 | 923,598 | +1.09(+0.33%) |
Mar 13, 2023 | 332.37 | 340.77 | 332.06 | 333.57 | 885,186 | -0.80(-0.24%) |
Mar 10, 2023 | 334.61 | 340.96 | 332.95 | 334.36 | 1,045,846 | +0.23(+0.07%) |
Mar 09, 2023 | 338.12 | 338.41 | 331.44 | 334.13 | 1,063,635 | -2.30(-0.68%) |
Mar 08, 2023 | 336.15 | 337.44 | 334.29 | 336.43 | 982,246 | +0.94(+0.28%) |
Mar 07, 2023 | 346.26 | 346.92 | 334.70 | 335.49 | 1,730,396 | -10.50(-3.04%) |
Mar 06, 2023 | 342.73 | 346.03 | 339.33 | 345.99 | 1,553,918 | +2.21(+0.64%) |
Mar 03, 2023 | 346.64 | 348.04 | 341.06 | 343.78 | 1,496,855 | -1.66(-0.48%) |
Mar 02, 2023 | 349.79 | 349.96 | 344.33 | 345.44 | 965,484 | -4.39(-1.25%) |