Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 228.15 | 230.88 | 227.83 | 229.82 | 353,273 | +1.04(+0.45%) |
May 05, 2023 | 229.97 | 230.55 | 227.79 | 228.78 | 390,550 | -0.44(-0.19%) |
May 04, 2023 | 232.96 | 232.96 | 228.27 | 229.22 | 464,538 | -4.65(-1.99%) |
May 03, 2023 | 234.70 | 237.12 | 232.28 | 233.87 | 523,883 | +0.85(+0.36%) |
May 02, 2023 | 231.53 | 233.60 | 229.46 | 233.02 | 900,654 | +1.49(+0.64%) |
May 01, 2023 | 236.34 | 236.34 | 229.14 | 231.53 | 1,095,401 | -6.45(-2.71%) |
Apr 28, 2023 | 225.47 | 240.50 | 224.85 | 237.98 | 1,268,843 | +15.47(+6.95%) |
Apr 27, 2023 | 220.38 | 222.64 | 217.97 | 222.51 | 543,152 | +1.36(+0.62%) |
Apr 26, 2023 | 221.28 | 222.33 | 220.60 | 221.15 | 605,177 | -2.66(-1.19%) |
Apr 25, 2023 | 226.12 | 226.28 | 223.67 | 223.81 | 440,071 | -2.84(-1.25%) |
Apr 24, 2023 | 225.18 | 227.63 | 225.18 | 226.65 | 491,909 | +1.40(+0.62%) |
Apr 21, 2023 | 223.90 | 225.67 | 223.20 | 225.25 | 461,066 | +3.18(+1.43%) |
Apr 20, 2023 | 219.44 | 222.25 | 219.34 | 222.07 | 496,770 | +2.45(+1.12%) |
Apr 19, 2023 | 219.45 | 220.32 | 218.49 | 219.62 | 391,669 | -0.51(-0.23%) |
Apr 18, 2023 | 223.57 | 223.57 | 219.34 | 220.13 | 375,973 | -2.53(-1.14%) |
Apr 17, 2023 | 221.87 | 222.88 | 220.22 | 222.66 | 396,543 | +0.88(+0.40%) |
Apr 14, 2023 | 223.64 | 225.02 | 221.61 | 221.78 | 617,882 | -1.97(-0.88%) |
Apr 13, 2023 | 221.30 | 224.92 | 220.71 | 223.75 | 453,134 | +4.31(+1.97%) |
Apr 12, 2023 | 221.95 | 222.84 | 219.00 | 219.43 | 340,086 | -0.98(-0.44%) |
Apr 11, 2023 | 220.22 | 221.43 | 219.32 | 220.41 | 292,671 | +1.02(+0.46%) |
Apr 10, 2023 | 217.74 | 219.39 | 216.25 | 219.39 | 516,686 | +0.29(+0.13%) |
Apr 06, 2023 | 218.68 | 219.19 | 217.90 | 219.10 | 373,352 | +0.69(+0.32%) |
Apr 05, 2023 | 217.77 | 220.20 | 217.41 | 218.41 | 404,476 | +0.90(+0.41%) |
Apr 04, 2023 | 217.12 | 219.41 | 217.12 | 217.51 | 485,746 | +1.06(+0.49%) |
Apr 03, 2023 | 215.53 | 217.90 | 214.85 | 216.46 | 426,399 | +0.18(+0.08%) |
Mar 31, 2023 | 214.54 | 216.80 | 214.48 | 216.28 | 518,643 | +3.00(+1.41%) |
Mar 30, 2023 | 213.21 | 214.25 | 212.60 | 213.28 | 406,324 | +2.40(+1.14%) |
Mar 29, 2023 | 211.44 | 212.08 | 209.76 | 210.88 | 420,920 | +0.43(+0.20%) |
Mar 28, 2023 | 212.57 | 213.86 | 209.87 | 210.45 | 241,840 | -2.70(-1.26%) |
Mar 27, 2023 | 211.97 | 214.45 | 211.15 | 213.15 | 431,310 | +3.20(+1.52%) |
Mar 24, 2023 | 208.33 | 210.08 | 206.85 | 209.95 | 414,187 | +1.97(+0.94%) |
Mar 23, 2023 | 208.81 | 211.44 | 206.54 | 207.98 | 670,879 | -0.19(-0.09%) |
Mar 22, 2023 | 210.65 | 213.13 | 208.03 | 208.17 | 433,395 | -3.05(-1.44%) |
Mar 21, 2023 | 208.26 | 211.90 | 208.26 | 211.22 | 888,575 | +3.16(+1.52%) |
Mar 20, 2023 | 204.19 | 208.71 | 204.19 | 208.06 | 818,169 | +3.53(+1.72%) |
Mar 17, 2023 | 208.72 | 209.64 | 204.28 | 204.54 | 1,273,019 | -4.13(-1.98%) |
Mar 16, 2023 | 204.77 | 208.74 | 204.77 | 208.66 | 521,753 | +3.25(+1.58%) |
Mar 15, 2023 | 203.59 | 205.87 | 202.89 | 205.41 | 751,364 | -0.55(-0.27%) |
Mar 14, 2023 | 206.06 | 207.31 | 204.07 | 205.97 | 736,433 | +2.20(+1.08%) |
Mar 13, 2023 | 202.64 | 206.77 | 201.69 | 203.77 | 811,136 | +0.45(+0.22%) |
Mar 10, 2023 | 209.32 | 209.91 | 202.43 | 203.31 | 587,007 | -6.18(-2.95%) |
Mar 09, 2023 | 212.92 | 213.29 | 208.91 | 209.49 | 453,595 | -2.48(-1.17%) |
Mar 08, 2023 | 211.68 | 212.90 | 210.69 | 211.97 | 373,581 | -0.39(-0.19%) |
Mar 07, 2023 | 217.00 | 217.12 | 211.50 | 212.37 | 544,745 | -4.08(-1.88%) |
Mar 06, 2023 | 217.26 | 217.94 | 215.39 | 216.45 | 626,341 | -0.64(-0.30%) |
Mar 03, 2023 | 214.01 | 217.64 | 212.26 | 217.09 | 534,766 | +4.08(+1.91%) |
Mar 02, 2023 | 210.09 | 213.13 | 208.73 | 213.01 | 411,200 | +1.55(+0.73%) |