Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 300.25 | 300.90 | 291.05 | 294.33 | 518,004 | -7.35(-2.44%) |
May 05, 2023 | 303.14 | 304.92 | 297.02 | 301.68 | 714,620 | -1.28(-0.42%) |
May 04, 2023 | 288.37 | 309.77 | 282.00 | 302.96 | 695,951 | -5.03(-1.63%) |
May 03, 2023 | 309.28 | 312.34 | 307.27 | 307.99 | 766,111 | -0.83(-0.27%) |
May 02, 2023 | 314.17 | 314.44 | 307.42 | 308.82 | 646,897 | -5.35(-1.70%) |
May 01, 2023 | 312.22 | 315.22 | 310.57 | 314.17 | 407,916 | +0.25(+0.08%) |
Apr 28, 2023 | 313.49 | 316.23 | 311.90 | 313.92 | 493,747 | -1.08(-0.34%) |
Apr 27, 2023 | 312.96 | 315.61 | 309.37 | 315.00 | 437,451 | +3.76(+1.21%) |
Apr 26, 2023 | 312.70 | 315.09 | 310.02 | 311.24 | 424,326 | -1.46(-0.47%) |
Apr 25, 2023 | 320.23 | 320.24 | 312.47 | 312.70 | 364,778 | -10.27(-3.18%) |
Apr 24, 2023 | 323.30 | 325.65 | 320.37 | 322.97 | 198,454 | -0.60(-0.19%) |
Apr 21, 2023 | 323.47 | 325.63 | 322.19 | 323.57 | 282,972 | +0.12(+0.04%) |
Apr 20, 2023 | 322.77 | 326.81 | 321.27 | 323.45 | 362,745 | -0.93(-0.29%) |
Apr 19, 2023 | 318.74 | 324.72 | 317.69 | 324.38 | 339,746 | +3.00(+0.93%) |
Apr 18, 2023 | 323.61 | 325.05 | 320.03 | 321.38 | 232,360 | +1.20(+0.37%) |
Apr 17, 2023 | 318.21 | 320.50 | 316.89 | 320.18 | 279,411 | +2.58(+0.81%) |
Apr 14, 2023 | 317.12 | 319.28 | 314.07 | 317.60 | 257,499 | -2.25(-0.70%) |
Apr 13, 2023 | 317.58 | 320.94 | 317.58 | 319.85 | 395,501 | +3.36(+1.06%) |
Apr 12, 2023 | 323.73 | 324.14 | 315.74 | 316.49 | 388,921 | -4.92(-1.53%) |
Apr 11, 2023 | 320.58 | 322.67 | 319.87 | 321.41 | 336,908 | -0.43(-0.13%) |
Apr 10, 2023 | 318.64 | 321.92 | 317.88 | 321.84 | 407,077 | -0.24(-0.07%) |
Apr 06, 2023 | 320.82 | 322.64 | 319.06 | 322.08 | 421,757 | -1.22(-0.38%) |
Apr 05, 2023 | 327.27 | 328.54 | 322.42 | 323.30 | 421,971 | -5.46(-1.66%) |
Apr 04, 2023 | 330.72 | 332.83 | 327.21 | 328.76 | 423,184 | -0.64(-0.19%) |
Apr 03, 2023 | 329.99 | 330.92 | 327.08 | 329.40 | 456,294 | -3.40(-1.02%) |
Mar 31, 2023 | 327.55 | 333.89 | 326.95 | 332.80 | 726,844 | +6.76(+2.07%) |
Mar 30, 2023 | 324.04 | 327.55 | 323.13 | 326.04 | 453,931 | +5.97(+1.87%) |
Mar 29, 2023 | 320.00 | 321.21 | 317.56 | 320.07 | 360,475 | +2.36(+0.74%) |
Mar 28, 2023 | 315.79 | 318.12 | 314.43 | 317.71 | 576,412 | +0.77(+0.24%) |
Mar 27, 2023 | 315.81 | 317.70 | 313.44 | 316.94 | 632,794 | +1.24(+0.39%) |
Mar 24, 2023 | 315.20 | 316.40 | 311.68 | 315.70 | 357,043 | +1.05(+0.33%) |
Mar 23, 2023 | 312.81 | 316.46 | 310.25 | 314.65 | 287,516 | +5.52(+1.79%) |
Mar 22, 2023 | 314.42 | 318.51 | 309.09 | 309.13 | 435,087 | -5.29(-1.68%) |
Mar 21, 2023 | 315.96 | 316.56 | 309.36 | 314.42 | 514,010 | +0.82(+0.26%) |
Mar 20, 2023 | 312.24 | 313.97 | 308.98 | 313.60 | 583,572 | +2.51(+0.81%) |
Mar 17, 2023 | 314.08 | 316.48 | 310.49 | 311.09 | 1,048,744 | -2.99(-0.95%) |
Mar 16, 2023 | 307.93 | 315.45 | 307.32 | 314.08 | 644,696 | +5.12(+1.66%) |
Mar 15, 2023 | 305.00 | 309.64 | 301.84 | 308.96 | 895,797 | +0.66(+0.21%) |
Mar 14, 2023 | 304.73 | 309.88 | 302.76 | 308.30 | 684,514 | +5.55(+1.83%) |
Mar 13, 2023 | 293.10 | 305.12 | 290.93 | 302.75 | 798,137 | +6.72(+2.27%) |
Mar 10, 2023 | 300.02 | 301.49 | 292.97 | 296.03 | 495,467 | -4.19(-1.40%) |
Mar 09, 2023 | 304.97 | 306.45 | 299.83 | 300.22 | 542,356 | -2.41(-0.80%) |
Mar 08, 2023 | 301.26 | 304.53 | 299.97 | 302.63 | 516,244 | +1.32(+0.44%) |
Mar 07, 2023 | 308.74 | 309.25 | 300.50 | 301.31 | 870,008 | -7.39(-2.39%) |
Mar 06, 2023 | 310.86 | 312.16 | 308.17 | 308.70 | 599,921 | -1.67(-0.54%) |
Mar 03, 2023 | 308.83 | 312.66 | 307.54 | 310.37 | 635,248 | +2.87(+0.93%) |
Mar 02, 2023 | 298.11 | 309.20 | 297.99 | 307.50 | 557,507 | +8.30(+2.77%) |