Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 628.49 | 629.22 | 623.17 | 625.46 | 385,096 | -1.30(-0.21%) |
May 05, 2023 | 624.54 | 626.94 | 620.03 | 626.77 | 498,001 | +12.47(+2.03%) |
May 04, 2023 | 621.00 | 621.00 | 610.96 | 614.30 | 606,015 | -10.46(-1.67%) |
May 03, 2023 | 639.35 | 644.75 | 622.65 | 624.75 | 442,891 | -8.80(-1.39%) |
May 02, 2023 | 639.65 | 640.48 | 617.82 | 633.55 | 740,070 | -11.19(-1.74%) |
May 01, 2023 | 656.52 | 657.02 | 643.98 | 644.75 | 576,007 | -8.00(-1.23%) |
Apr 28, 2023 | 641.69 | 653.56 | 640.84 | 652.75 | 544,042 | +8.28(+1.29%) |
Apr 27, 2023 | 639.18 | 645.29 | 637.26 | 644.47 | 405,077 | +11.68(+1.85%) |
Apr 26, 2023 | 637.67 | 643.55 | 629.62 | 632.79 | 457,837 | -8.79(-1.37%) |
Apr 25, 2023 | 652.21 | 653.27 | 640.36 | 641.58 | 567,827 | -14.08(-2.15%) |
Apr 24, 2023 | 663.53 | 663.53 | 654.60 | 655.66 | 464,624 | -6.57(-0.99%) |
Apr 21, 2023 | 676.41 | 677.13 | 660.25 | 662.22 | 796,709 | -15.01(-2.22%) |
Apr 20, 2023 | 671.49 | 679.72 | 671.49 | 677.24 | 596,774 | +1.11(+0.16%) |
Apr 19, 2023 | 671.99 | 680.27 | 671.04 | 676.13 | 357,947 | +1.18(+0.17%) |
Apr 18, 2023 | 681.12 | 681.95 | 670.90 | 674.95 | 610,638 | -4.21(-0.62%) |
Apr 17, 2023 | 672.33 | 679.88 | 671.80 | 679.16 | 602,687 | +6.84(+1.02%) |
Apr 14, 2023 | 661.53 | 684.65 | 659.42 | 672.33 | 1,149,351 | +20.03(+3.07%) |
Apr 13, 2023 | 645.14 | 653.12 | 640.43 | 652.29 | 713,065 | +4.63(+0.71%) |
Apr 12, 2023 | 657.57 | 659.01 | 645.13 | 647.66 | 494,793 | -3.61(-0.55%) |
Apr 11, 2023 | 643.80 | 652.99 | 643.66 | 651.27 | 550,994 | +9.59(+1.49%) |
Apr 10, 2023 | 634.42 | 641.69 | 632.90 | 641.68 | 404,977 | +3.33(+0.52%) |
Apr 06, 2023 | 638.55 | 640.95 | 636.01 | 638.36 | 454,256 | +0.35(+0.05%) |
Apr 05, 2023 | 634.45 | 638.82 | 633.38 | 638.01 | 438,182 | -2.99(-0.47%) |
Apr 04, 2023 | 647.59 | 651.24 | 635.87 | 640.99 | 539,941 | -7.10(-1.10%) |
Apr 03, 2023 | 646.25 | 651.79 | 638.44 | 648.09 | 640,391 | -2.64(-0.41%) |
Mar 31, 2023 | 646.81 | 650.76 | 644.40 | 650.73 | 530,933 | +7.86(+1.22%) |
Mar 30, 2023 | 645.27 | 649.26 | 639.03 | 642.87 | 403,610 | +3.72(+0.58%) |
Mar 29, 2023 | 634.11 | 639.66 | 633.11 | 639.16 | 605,931 | +10.68(+1.70%) |
Mar 28, 2023 | 628.58 | 632.04 | 623.75 | 628.48 | 383,901 | -2.02(-0.32%) |
Mar 27, 2023 | 636.54 | 638.72 | 628.71 | 630.50 | 422,737 | +3.35(+0.53%) |
Mar 24, 2023 | 625.14 | 630.01 | 620.55 | 627.15 | 590,384 | -6.71(-1.06%) |
Mar 23, 2023 | 635.32 | 642.82 | 627.81 | 633.87 | 497,013 | +3.37(+0.53%) |
Mar 22, 2023 | 641.94 | 649.11 | 630.08 | 630.50 | 493,716 | -13.45(-2.09%) |
Mar 21, 2023 | 641.79 | 646.90 | 640.44 | 643.95 | 813,345 | +18.08(+2.89%) |
Mar 20, 2023 | 629.67 | 634.51 | 621.95 | 625.87 | 950,283 | +6.66(+1.08%) |
Mar 17, 2023 | 621.15 | 621.15 | 606.70 | 619.21 | 2,777,867 | -0.26(-0.04%) |
Mar 16, 2023 | 610.06 | 627.64 | 604.22 | 619.47 | 746,865 | +5.10(+0.83%) |
Mar 15, 2023 | 603.93 | 617.06 | 602.96 | 614.38 | 1,177,580 | -5.92(-0.95%) |
Mar 14, 2023 | 628.64 | 630.19 | 607.54 | 620.30 | 954,962 | +11.73(+1.93%) |
Mar 13, 2023 | 607.84 | 625.55 | 606.94 | 608.57 | 1,025,828 | -9.01(-1.46%) |
Mar 10, 2023 | 629.90 | 633.55 | 611.21 | 617.58 | 988,179 | -15.80(-2.50%) |
Mar 09, 2023 | 655.95 | 656.67 | 632.13 | 633.38 | 809,397 | -22.45(-3.42%) |
Mar 08, 2023 | 658.02 | 661.63 | 654.16 | 655.83 | 570,455 | -0.29(-0.04%) |
Mar 07, 2023 | 669.47 | 670.04 | 654.67 | 656.12 | 429,036 | -13.35(-1.99%) |
Mar 06, 2023 | 669.43 | 679.58 | 668.66 | 669.47 | 558,679 | -1.80(-0.27%) |
Mar 03, 2023 | 669.69 | 671.37 | 664.34 | 671.27 | 841,295 | +9.01(+1.36%) |
Mar 02, 2023 | 649.79 | 663.70 | 649.56 | 662.26 | 513,385 | +5.17(+0.79%) |