Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 267.55 | 268.31 | 264.89 | 265.69 | 388,196 | -1.50(-0.56%) |
May 05, 2023 | 267.27 | 268.98 | 265.88 | 267.19 | 327,507 | +2.53(+0.96%) |
May 04, 2023 | 266.88 | 267.19 | 259.57 | 264.66 | 340,646 | -3.69(-1.38%) |
May 03, 2023 | 274.36 | 277.11 | 267.69 | 268.35 | 548,721 | -6.39(-2.33%) |
May 02, 2023 | 267.48 | 275.17 | 264.83 | 274.74 | 705,973 | +6.79(+2.54%) |
May 01, 2023 | 265.12 | 268.67 | 262.27 | 267.95 | 449,542 | +3.48(+1.31%) |
Apr 28, 2023 | 261.55 | 264.52 | 254.94 | 264.47 | 626,002 | +2.29(+0.87%) |
Apr 27, 2023 | 257.68 | 263.47 | 256.75 | 262.18 | 479,640 | +6.85(+2.68%) |
Apr 26, 2023 | 255.12 | 258.95 | 251.62 | 255.34 | 672,243 | +0.60(+0.24%) |
Apr 25, 2023 | 247.38 | 260.72 | 247.12 | 254.74 | 1,704,459 | +26.53(+11.63%) |
Apr 24, 2023 | 226.35 | 229.71 | 226.35 | 228.21 | 401,877 | +1.73(+0.76%) |
Apr 21, 2023 | 227.59 | 228.24 | 225.69 | 226.48 | 246,884 | -0.47(-0.21%) |
Apr 20, 2023 | 226.77 | 228.94 | 225.78 | 226.95 | 248,555 | -1.00(-0.44%) |
Apr 19, 2023 | 229.41 | 232.01 | 224.96 | 227.95 | 340,172 | -1.30(-0.57%) |
Apr 18, 2023 | 227.99 | 230.14 | 227.04 | 229.25 | 315,909 | +1.92(+0.84%) |
Apr 17, 2023 | 224.54 | 227.59 | 223.29 | 227.33 | 248,862 | +3.70(+1.66%) |
Apr 14, 2023 | 222.44 | 226.41 | 222.38 | 223.63 | 157,152 | +1.12(+0.50%) |
Apr 13, 2023 | 222.70 | 223.04 | 217.05 | 222.51 | 284,039 | -0.18(-0.08%) |
Apr 12, 2023 | 222.28 | 225.64 | 221.78 | 222.69 | 312,609 | +2.20(+1.00%) |
Apr 11, 2023 | 221.42 | 222.43 | 220.01 | 220.49 | 454,685 | +0.01(+0.00%) |
Apr 10, 2023 | 216.28 | 220.52 | 215.81 | 220.48 | 427,546 | +3.18(+1.46%) |
Apr 06, 2023 | 220.49 | 221.50 | 216.77 | 217.29 | 351,756 | -2.68(-1.22%) |
Apr 05, 2023 | 224.85 | 225.56 | 216.96 | 219.98 | 442,900 | -6.57(-2.90%) |
Apr 04, 2023 | 239.98 | 239.98 | 225.02 | 226.54 | 613,133 | -13.40(-5.58%) |
Apr 03, 2023 | 239.19 | 240.15 | 237.09 | 239.94 | 287,940 | +1.01(+0.42%) |
Mar 31, 2023 | 237.52 | 239.87 | 236.19 | 238.93 | 345,092 | +3.09(+1.31%) |
Mar 30, 2023 | 237.58 | 237.77 | 235.47 | 235.84 | 218,265 | +0.15(+0.06%) |
Mar 29, 2023 | 234.91 | 236.13 | 233.07 | 235.69 | 334,310 | +3.44(+1.48%) |
Mar 28, 2023 | 229.84 | 234.36 | 229.84 | 232.25 | 271,876 | +2.89(+1.26%) |
Mar 27, 2023 | 228.07 | 230.84 | 225.66 | 229.36 | 537,542 | +3.23(+1.43%) |
Mar 24, 2023 | 224.90 | 226.14 | 221.45 | 226.13 | 365,560 | -1.33(-0.59%) |
Mar 23, 2023 | 231.59 | 233.99 | 225.97 | 227.47 | 355,263 | -4.54(-1.96%) |
Mar 22, 2023 | 237.58 | 238.50 | 231.68 | 232.00 | 211,186 | -5.66(-2.38%) |
Mar 21, 2023 | 240.36 | 241.55 | 236.19 | 237.66 | 249,069 | +0.49(+0.21%) |
Mar 20, 2023 | 232.84 | 238.03 | 232.75 | 237.17 | 413,279 | +6.43(+2.79%) |
Mar 17, 2023 | 235.80 | 235.80 | 229.19 | 230.74 | 566,330 | -6.55(-2.76%) |
Mar 16, 2023 | 229.08 | 237.79 | 228.23 | 237.29 | 360,983 | +7.15(+3.11%) |
Mar 15, 2023 | 236.61 | 237.06 | 226.67 | 230.14 | 406,980 | -11.39(-4.72%) |
Mar 14, 2023 | 237.43 | 243.40 | 236.66 | 241.53 | 445,133 | +8.81(+3.78%) |
Mar 13, 2023 | 232.21 | 235.14 | 230.31 | 232.72 | 330,532 | -2.26(-0.96%) |
Mar 10, 2023 | 242.85 | 242.85 | 234.32 | 234.98 | 436,078 | -7.40(-3.05%) |
Mar 09, 2023 | 247.82 | 249.92 | 242.20 | 242.38 | 226,506 | -4.16(-1.69%) |
Mar 08, 2023 | 245.37 | 247.71 | 244.27 | 246.55 | 394,381 | +1.21(+0.49%) |
Mar 07, 2023 | 248.11 | 248.64 | 244.12 | 245.34 | 202,556 | -2.85(-1.15%) |
Mar 06, 2023 | 248.49 | 252.87 | 247.57 | 248.19 | 245,937 | -0.30(-0.12%) |
Mar 03, 2023 | 246.19 | 249.81 | 244.76 | 248.48 | 365,214 | +3.44(+1.40%) |
Mar 02, 2023 | 244.44 | 246.49 | 242.21 | 245.05 | 304,870 | -0.10(-0.04%) |