Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 278.66 | 279.56 | 273.04 | 274.95 | 430,498 | -2.27(-0.82%) |
May 05, 2023 | 276.43 | 277.29 | 273.00 | 277.22 | 461,809 | +4.13(+1.51%) |
May 04, 2023 | 270.84 | 274.72 | 269.26 | 273.09 | 799,713 | +0.56(+0.20%) |
May 03, 2023 | 273.41 | 277.38 | 271.98 | 272.54 | 689,907 | -0.38(-0.14%) |
May 02, 2023 | 275.49 | 276.37 | 269.47 | 272.92 | 772,690 | -3.55(-1.28%) |
May 01, 2023 | 277.81 | 279.96 | 274.54 | 276.47 | 821,171 | -0.74(-0.27%) |
Apr 28, 2023 | 278.77 | 281.20 | 275.48 | 277.21 | 868,580 | -0.21(-0.07%) |
Apr 27, 2023 | 277.60 | 277.60 | 264.39 | 277.42 | 2,128,699 | +12.71(+4.80%) |
Apr 26, 2023 | 266.74 | 269.58 | 263.91 | 264.71 | 951,934 | -4.21(-1.56%) |
Apr 25, 2023 | 270.12 | 273.46 | 268.54 | 268.92 | 728,262 | -1.12(-0.42%) |
Apr 24, 2023 | 269.00 | 271.32 | 269.00 | 270.04 | 561,027 | +0.62(+0.23%) |
Apr 21, 2023 | 269.19 | 270.96 | 267.70 | 269.43 | 735,960 | +1.58(+0.59%) |
Apr 20, 2023 | 265.60 | 268.94 | 265.03 | 267.84 | 538,097 | -0.48(-0.18%) |
Apr 19, 2023 | 268.68 | 269.53 | 266.74 | 268.32 | 563,726 | -2.48(-0.92%) |
Apr 18, 2023 | 273.53 | 274.96 | 269.94 | 270.80 | 530,926 | -0.96(-0.35%) |
Apr 17, 2023 | 271.73 | 273.48 | 270.00 | 271.76 | 565,103 | +0.53(+0.19%) |
Apr 14, 2023 | 271.76 | 275.03 | 269.28 | 271.24 | 680,938 | -0.79(-0.29%) |
Apr 13, 2023 | 274.11 | 274.48 | 266.39 | 272.03 | 939,837 | -2.94(-1.07%) |
Apr 12, 2023 | 275.65 | 276.44 | 272.27 | 274.97 | 965,973 | +2.54(+0.93%) |
Apr 11, 2023 | 269.81 | 272.65 | 269.31 | 272.43 | 624,242 | +3.22(+1.20%) |
Apr 10, 2023 | 265.14 | 269.25 | 264.31 | 269.21 | 470,753 | +3.01(+1.13%) |
Apr 06, 2023 | 266.23 | 268.49 | 265.01 | 266.20 | 564,114 | -1.00(-0.37%) |
Apr 05, 2023 | 270.36 | 271.96 | 266.66 | 267.19 | 807,697 | -5.47(-2.01%) |
Apr 04, 2023 | 285.51 | 286.73 | 271.07 | 272.66 | 767,824 | -12.26(-4.30%) |
Apr 03, 2023 | 284.80 | 287.67 | 282.50 | 284.92 | 745,867 | -2.11(-0.74%) |
Mar 31, 2023 | 282.79 | 287.28 | 282.36 | 287.03 | 608,061 | +5.79(+2.06%) |
Mar 30, 2023 | 280.72 | 281.56 | 280.18 | 281.24 | 440,096 | +2.93(+1.05%) |
Mar 29, 2023 | 275.81 | 279.38 | 275.35 | 278.32 | 590,184 | +5.63(+2.07%) |
Mar 28, 2023 | 272.58 | 274.04 | 271.42 | 272.68 | 637,173 | +0.37(+0.14%) |
Mar 27, 2023 | 273.75 | 274.64 | 270.00 | 272.31 | 585,413 | +0.78(+0.29%) |
Mar 24, 2023 | 269.06 | 271.92 | 265.15 | 271.53 | 662,135 | -0.80(-0.29%) |
Mar 23, 2023 | 274.07 | 278.94 | 270.32 | 272.33 | 653,612 | +0.77(+0.28%) |
Mar 22, 2023 | 277.81 | 279.55 | 271.39 | 271.56 | 794,278 | -5.41(-1.95%) |
Mar 21, 2023 | 277.06 | 279.65 | 275.21 | 276.97 | 842,563 | +4.72(+1.74%) |
Mar 20, 2023 | 268.83 | 272.93 | 268.15 | 272.24 | 703,068 | +5.50(+2.06%) |
Mar 17, 2023 | 271.88 | 272.21 | 264.51 | 266.75 | 1,302,961 | -9.11(-3.30%) |
Mar 16, 2023 | 268.52 | 276.85 | 266.78 | 275.85 | 999,250 | +5.24(+1.94%) |
Mar 15, 2023 | 283.08 | 283.63 | 265.50 | 270.61 | 1,150,539 | -17.25(-5.99%) |
Mar 14, 2023 | 286.23 | 291.22 | 284.19 | 287.86 | 812,416 | +8.11(+2.90%) |
Mar 13, 2023 | 278.53 | 282.28 | 276.33 | 279.75 | 1,007,930 | -2.99(-1.06%) |
Mar 10, 2023 | 291.36 | 291.36 | 280.65 | 282.75 | 564,572 | -9.63(-3.30%) |
Mar 09, 2023 | 297.82 | 302.59 | 291.79 | 292.38 | 790,239 | -3.31(-1.12%) |
Mar 08, 2023 | 293.32 | 296.46 | 292.64 | 295.69 | 600,530 | +2.90(+0.99%) |
Mar 07, 2023 | 298.89 | 299.29 | 292.25 | 292.78 | 561,919 | -6.09(-2.04%) |
Mar 06, 2023 | 296.82 | 300.56 | 296.61 | 298.88 | 635,870 | +2.91(+0.98%) |
Mar 03, 2023 | 291.14 | 296.57 | 290.15 | 295.97 | 736,139 | +5.92(+2.04%) |
Mar 02, 2023 | 285.30 | 291.19 | 283.75 | 290.05 | 495,037 | +3.80(+1.33%) |