Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 468.08 | 472.20 | 464.86 | 466.17 | 467,699 | -0.76(-0.16%) |
May 05, 2023 | 461.01 | 467.58 | 458.24 | 466.93 | 429,790 | +11.93(+2.62%) |
May 04, 2023 | 457.60 | 461.28 | 454.61 | 455.00 | 459,700 | -4.16(-0.91%) |
May 03, 2023 | 461.69 | 469.82 | 458.58 | 459.16 | 499,824 | -2.68(-0.58%) |
May 02, 2023 | 472.69 | 473.42 | 459.48 | 461.84 | 668,707 | -14.33(-3.01%) |
May 01, 2023 | 475.98 | 482.36 | 473.32 | 476.17 | 657,769 | +0.57(+0.12%) |
Apr 28, 2023 | 456.06 | 479.20 | 456.06 | 475.60 | 1,123,580 | +17.90(+3.91%) |
Apr 27, 2023 | 459.87 | 462.51 | 452.60 | 457.70 | 1,228,063 | +5.98(+1.32%) |
Apr 26, 2023 | 456.72 | 460.98 | 448.54 | 451.71 | 1,624,103 | -12.75(-2.74%) |
Apr 25, 2023 | 528.18 | 531.38 | 464.31 | 464.46 | 1,554,656 | -72.42(-13.49%) |
Apr 24, 2023 | 537.96 | 540.61 | 533.55 | 536.88 | 394,563 | +0.01(+0.00%) |
Apr 21, 2023 | 539.77 | 540.35 | 535.36 | 536.87 | 378,975 | -1.95(-0.36%) |
Apr 20, 2023 | 532.70 | 542.83 | 531.35 | 538.82 | 211,226 | +1.08(+0.20%) |
Apr 19, 2023 | 534.78 | 539.43 | 531.89 | 537.74 | 233,452 | +1.01(+0.19%) |
Apr 18, 2023 | 534.43 | 540.61 | 529.98 | 536.73 | 412,409 | +6.79(+1.28%) |
Apr 17, 2023 | 529.56 | 537.23 | 526.78 | 529.94 | 483,828 | -2.43(-0.46%) |
Apr 14, 2023 | 533.44 | 545.19 | 530.67 | 532.36 | 546,168 | -2.54(-0.48%) |
Apr 13, 2023 | 526.58 | 535.44 | 522.60 | 534.91 | 305,871 | +11.61(+2.22%) |
Apr 12, 2023 | 528.17 | 531.37 | 522.22 | 523.29 | 381,233 | +1.14(+0.22%) |
Apr 11, 2023 | 522.81 | 527.77 | 518.13 | 522.15 | 397,255 | +1.21(+0.23%) |
Apr 10, 2023 | 520.82 | 521.54 | 505.30 | 520.94 | 450,371 | -5.14(-0.98%) |
Apr 06, 2023 | 526.63 | 529.76 | 524.80 | 526.07 | 338,302 | -4.65(-0.88%) |
Apr 05, 2023 | 538.70 | 543.17 | 528.66 | 530.73 | 323,233 | -11.84(-2.18%) |
Apr 04, 2023 | 552.27 | 555.07 | 541.68 | 542.57 | 463,545 | -6.89(-1.25%) |
Apr 03, 2023 | 545.69 | 550.61 | 542.20 | 549.46 | 334,867 | -2.29(-0.41%) |
Mar 31, 2023 | 545.64 | 551.84 | 542.32 | 551.74 | 352,070 | +10.81(+2.00%) |
Mar 30, 2023 | 548.64 | 548.64 | 537.67 | 540.93 | 332,862 | -2.18(-0.40%) |
Mar 29, 2023 | 541.75 | 544.22 | 535.75 | 543.11 | 280,344 | +7.92(+1.48%) |
Mar 28, 2023 | 532.60 | 535.44 | 527.13 | 535.19 | 225,415 | +2.51(+0.47%) |
Mar 27, 2023 | 540.61 | 540.61 | 531.25 | 532.68 | 419,167 | -2.71(-0.51%) |
Mar 24, 2023 | 534.06 | 537.26 | 528.66 | 535.39 | 327,995 | -3.81(-0.71%) |
Mar 23, 2023 | 538.55 | 547.82 | 533.92 | 539.20 | 464,116 | -0.22(-0.04%) |
Mar 22, 2023 | 544.83 | 555.78 | 538.89 | 539.41 | 420,368 | -7.05(-1.29%) |
Mar 21, 2023 | 542.48 | 548.46 | 541.63 | 546.46 | 477,537 | +9.86(+1.84%) |
Mar 20, 2023 | 532.82 | 537.37 | 526.44 | 536.60 | 358,382 | +7.14(+1.35%) |
Mar 17, 2023 | 539.31 | 540.78 | 524.95 | 529.47 | 1,014,022 | -9.34(-1.73%) |
Mar 16, 2023 | 526.39 | 552.30 | 526.39 | 538.81 | 463,253 | +9.66(+1.83%) |
Mar 15, 2023 | 527.36 | 530.70 | 513.16 | 529.15 | 513,689 | -11.32(-2.09%) |
Mar 14, 2023 | 532.97 | 550.35 | 532.71 | 540.47 | 648,172 | +19.69(+3.78%) |
Mar 13, 2023 | 510.45 | 526.55 | 506.54 | 520.78 | 797,655 | +5.92(+1.15%) |
Mar 10, 2023 | 527.40 | 529.23 | 511.74 | 514.86 | 603,929 | -12.59(-2.39%) |
Mar 09, 2023 | 529.46 | 537.50 | 524.82 | 527.44 | 506,434 | -0.80(-0.15%) |
Mar 08, 2023 | 524.57 | 530.18 | 519.99 | 528.24 | 258,371 | +1.84(+0.35%) |
Mar 07, 2023 | 535.21 | 540.14 | 523.93 | 526.40 | 412,421 | -8.80(-1.64%) |
Mar 06, 2023 | 530.31 | 537.75 | 530.22 | 535.20 | 576,189 | +6.15(+1.16%) |
Mar 03, 2023 | 514.21 | 529.65 | 513.14 | 529.05 | 388,194 | +19.11(+3.75%) |
Mar 02, 2023 | 503.40 | 509.95 | 501.25 | 509.95 | 409,121 | +1.81(+0.36%) |