Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 199.61 | 201.54 | 188.86 | 189.17 | 125,533 | -9.02(-4.55%) |
May 05, 2023 | 216.08 | 217.65 | 192.26 | 198.19 | 229,100 | -20.61(-9.42%) |
May 04, 2023 | 223.46 | 224.12 | 216.42 | 218.79 | 70,369 | -5.99(-2.66%) |
May 03, 2023 | 228.82 | 230.52 | 223.60 | 224.78 | 53,936 | -4.34(-1.89%) |
May 02, 2023 | 231.97 | 231.97 | 228.60 | 229.12 | 57,764 | -3.56(-1.53%) |
May 01, 2023 | 228.11 | 233.49 | 228.11 | 232.68 | 59,344 | +4.03(+1.76%) |
Apr 28, 2023 | 228.47 | 232.12 | 227.64 | 228.65 | 46,754 | -1.17(-0.51%) |
Apr 27, 2023 | 227.50 | 232.17 | 227.37 | 229.81 | 58,154 | +1.81(+0.79%) |
Apr 26, 2023 | 232.49 | 232.49 | 227.14 | 228.01 | 65,275 | -3.96(-1.71%) |
Apr 25, 2023 | 238.92 | 238.92 | 231.66 | 231.97 | 43,501 | -7.86(-3.28%) |
Apr 24, 2023 | 241.13 | 242.40 | 239.40 | 239.82 | 36,889 | -0.70(-0.29%) |
Apr 21, 2023 | 240.53 | 241.99 | 239.19 | 240.52 | 53,748 | +0.48(+0.20%) |
Apr 20, 2023 | 241.71 | 242.10 | 239.01 | 240.04 | 39,626 | -1.87(-0.77%) |
Apr 19, 2023 | 247.75 | 247.99 | 238.95 | 241.91 | 119,633 | -7.62(-3.05%) |
Apr 18, 2023 | 250.67 | 250.67 | 247.75 | 249.53 | 43,536 | -1.60(-0.64%) |
Apr 17, 2023 | 254.58 | 255.63 | 250.95 | 251.13 | 31,990 | -3.74(-1.47%) |
Apr 14, 2023 | 257.65 | 257.83 | 253.85 | 254.87 | 34,673 | -4.21(-1.62%) |
Apr 13, 2023 | 259.36 | 260.51 | 257.53 | 259.07 | 32,430 | +2.23(+0.87%) |
Apr 12, 2023 | 258.98 | 260.06 | 256.84 | 256.84 | 28,577 | -2.80(-1.08%) |
Apr 11, 2023 | 264.84 | 264.88 | 259.46 | 259.64 | 34,836 | -3.30(-1.26%) |
Apr 10, 2023 | 259.40 | 263.05 | 259.07 | 262.95 | 37,433 | +2.97(+1.14%) |
Apr 06, 2023 | 258.76 | 261.14 | 258.39 | 259.98 | 30,293 | +0.69(+0.27%) |
Apr 05, 2023 | 261.68 | 262.43 | 259.29 | 259.29 | 59,753 | -2.03(-0.78%) |
Apr 04, 2023 | 265.64 | 265.64 | 260.67 | 261.32 | 43,267 | -2.91(-1.10%) |
Apr 03, 2023 | 264.88 | 266.23 | 263.00 | 264.23 | 36,398 | -2.90(-1.09%) |
Mar 31, 2023 | 262.27 | 268.30 | 261.03 | 267.13 | 47,815 | +6.90(+2.65%) |
Mar 30, 2023 | 259.86 | 262.17 | 259.27 | 260.23 | 38,814 | +1.00(+0.39%) |
Mar 29, 2023 | 253.58 | 259.74 | 250.96 | 259.22 | 60,445 | +6.35(+2.51%) |
Mar 28, 2023 | 257.62 | 259.07 | 251.50 | 252.87 | 47,326 | -6.09(-2.35%) |
Mar 27, 2023 | 259.55 | 260.45 | 257.36 | 258.96 | 35,879 | -0.38(-0.15%) |
Mar 24, 2023 | 261.03 | 261.03 | 257.11 | 259.34 | 27,541 | -1.77(-0.68%) |
Mar 23, 2023 | 261.32 | 267.26 | 258.37 | 261.11 | 43,997 | +0.11(+0.04%) |
Mar 22, 2023 | 266.51 | 267.27 | 260.49 | 261.00 | 30,373 | -5.50(-2.06%) |
Mar 21, 2023 | 266.90 | 269.94 | 264.19 | 266.50 | 41,264 | +1.10(+0.41%) |
Mar 20, 2023 | 258.62 | 266.33 | 258.62 | 265.40 | 33,273 | +8.02(+3.12%) |
Mar 17, 2023 | 263.11 | 263.11 | 256.49 | 257.37 | 82,667 | -5.89(-2.24%) |
Mar 16, 2023 | 257.17 | 264.97 | 257.17 | 263.26 | 51,320 | +5.84(+2.27%) |
Mar 15, 2023 | 259.06 | 263.21 | 253.54 | 257.42 | 52,243 | -6.27(-2.38%) |
Mar 14, 2023 | 262.30 | 266.28 | 262.10 | 263.70 | 56,468 | +4.63(+1.79%) |
Mar 13, 2023 | 258.06 | 262.78 | 257.49 | 259.06 | 44,744 | -1.29(-0.49%) |
Mar 10, 2023 | 260.55 | 262.88 | 257.93 | 260.35 | 47,829 | -3.80(-1.44%) |
Mar 09, 2023 | 268.37 | 270.38 | 263.46 | 264.15 | 37,811 | -4.35(-1.62%) |
Mar 08, 2023 | 264.09 | 269.22 | 264.09 | 268.49 | 21,121 | +4.42(+1.68%) |
Mar 07, 2023 | 268.39 | 268.39 | 261.29 | 264.07 | 34,336 | -3.19(-1.20%) |
Mar 06, 2023 | 267.44 | 270.09 | 266.44 | 267.26 | 29,195 | +0.59(+0.22%) |
Mar 03, 2023 | 263.28 | 269.35 | 263.28 | 266.68 | 36,103 | +4.15(+1.58%) |
Mar 02, 2023 | 261.48 | 263.48 | 257.64 | 262.53 | 39,041 | -0.21(-0.08%) |