Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 407.38 | 407.65 | 405.73 | 407.12 | 3,009,336 | +0.22(+0.05%) |
May 05, 2023 | 403.35 | 408.12 | 403.11 | 406.91 | 3,047,240 | +7.31(+1.83%) |
May 04, 2023 | 401.36 | 401.73 | 398.30 | 399.60 | 4,270,612 | -2.81(-0.70%) |
May 03, 2023 | 405.81 | 408.22 | 402.25 | 402.41 | 3,813,972 | -2.92(-0.72%) |
May 02, 2023 | 409.11 | 409.20 | 402.28 | 405.33 | 4,688,330 | -4.59(-1.12%) |
May 01, 2023 | 409.84 | 411.94 | 409.66 | 409.91 | 2,864,321 | -0.29(-0.07%) |
Apr 28, 2023 | 405.89 | 410.29 | 405.86 | 410.21 | 3,941,421 | +3.37(+0.83%) |
Apr 27, 2023 | 401.46 | 407.09 | 401.26 | 406.84 | 4,231,675 | +7.92(+1.98%) |
Apr 26, 2023 | 401.18 | 402.28 | 398.30 | 398.92 | 5,740,272 | -1.63(-0.41%) |
Apr 25, 2023 | 404.98 | 405.52 | 400.51 | 400.55 | 3,752,939 | -6.46(-1.59%) |
Apr 24, 2023 | 406.37 | 407.45 | 405.03 | 407.01 | 3,460,520 | +0.51(+0.13%) |
Apr 21, 2023 | 406.60 | 407.06 | 404.65 | 406.50 | 3,445,483 | +0.23(+0.06%) |
Apr 20, 2023 | 405.59 | 408.09 | 404.72 | 406.28 | 3,338,544 | -2.29(-0.56%) |
Apr 19, 2023 | 406.63 | 409.43 | 406.59 | 408.57 | 2,990,191 | -0.03(-0.01%) |
Apr 18, 2023 | 409.99 | 410.07 | 407.20 | 408.60 | 2,700,701 | +0.24(+0.06%) |
Apr 17, 2023 | 406.75 | 408.43 | 405.51 | 408.36 | 2,527,751 | +1.50(+0.37%) |
Apr 14, 2023 | 407.24 | 409.45 | 404.50 | 406.86 | 3,611,152 | -1.00(-0.25%) |
Apr 13, 2023 | 403.70 | 408.20 | 403.18 | 407.86 | 3,634,909 | +5.25(+1.30%) |
Apr 12, 2023 | 406.30 | 406.55 | 401.92 | 402.62 | 4,026,838 | -1.51(-0.37%) |
Apr 11, 2023 | 404.67 | 405.60 | 403.36 | 404.13 | 3,718,150 | -0.01(-0.00%) |
Apr 10, 2023 | 401.08 | 404.16 | 400.48 | 404.14 | 2,828,382 | +0.46(+0.11%) |
Apr 06, 2023 | 401.28 | 403.93 | 400.17 | 403.68 | 3,029,535 | +1.52(+0.38%) |
Apr 05, 2023 | 402.43 | 403.15 | 400.38 | 402.15 | 3,765,788 | -0.95(-0.24%) |
Apr 04, 2023 | 406.04 | 406.31 | 401.70 | 403.11 | 3,559,780 | -2.07(-0.51%) |
Apr 03, 2023 | 403.38 | 405.79 | 402.88 | 405.18 | 4,535,412 | +1.43(+0.36%) |
Mar 31, 2023 | 399.23 | 404.10 | 399.10 | 403.75 | 4,315,589 | +5.59(+1.40%) |
Mar 30, 2023 | 398.60 | 398.85 | 396.28 | 398.16 | 4,139,448 | +2.20(+0.56%) |
Mar 29, 2023 | 394.49 | 396.17 | 393.30 | 395.96 | 4,447,613 | +5.65(+1.45%) |
Mar 28, 2023 | 390.38 | 391.10 | 388.34 | 390.31 | 2,462,076 | -0.73(-0.19%) |
Mar 27, 2023 | 392.79 | 393.48 | 390.20 | 391.04 | 4,591,799 | +0.68(+0.17%) |
Mar 24, 2023 | 386.52 | 390.43 | 384.11 | 390.36 | 4,956,295 | +2.56(+0.66%) |
Mar 23, 2023 | 389.81 | 393.86 | 385.08 | 387.79 | 4,829,081 | +0.98(+0.25%) |
Mar 22, 2023 | 393.31 | 396.97 | 386.74 | 386.81 | 4,877,198 | -6.59(-1.68%) |
Mar 21, 2023 | 391.84 | 393.98 | 390.26 | 393.41 | 8,849,502 | +5.05(+1.30%) |
Mar 20, 2023 | 385.49 | 388.78 | 384.75 | 388.36 | 4,705,639 | +3.81(+0.99%) |
Mar 17, 2023 | 387.90 | 388.98 | 383.26 | 384.55 | 6,633,061 | -4.62(-1.19%) |
Mar 16, 2023 | 380.13 | 389.51 | 379.54 | 389.16 | 6,690,003 | +6.58(+1.72%) |
Mar 15, 2023 | 379.09 | 382.62 | 376.99 | 382.58 | 8,007,037 | -2.37(-0.61%) |
Mar 14, 2023 | 383.71 | 386.59 | 380.29 | 384.95 | 6,137,954 | +6.37(+1.68%) |
Mar 13, 2023 | 375.09 | 383.45 | 373.98 | 378.58 | 5,704,175 | -0.79(-0.21%) |
Mar 10, 2023 | 384.23 | 386.28 | 377.64 | 379.37 | 6,902,686 | -5.41(-1.41%) |
Mar 09, 2023 | 392.82 | 394.48 | 383.71 | 384.78 | 3,636,320 | -7.26(-1.85%) |
Mar 08, 2023 | 391.52 | 392.78 | 389.70 | 392.04 | 3,497,687 | +0.69(+0.18%) |
Mar 07, 2023 | 397.43 | 397.66 | 390.73 | 391.35 | 3,612,090 | -6.27(-1.58%) |
Mar 06, 2023 | 398.13 | 400.40 | 397.06 | 397.62 | 5,883,407 | +0.45(+0.11%) |
Mar 03, 2023 | 392.77 | 397.43 | 392.12 | 397.17 | 3,238,337 | +6.27(+1.60%) |
Mar 02, 2023 | 385.85 | 391.74 | 385.56 | 390.90 | 3,070,418 | +3.05(+0.79%) |