Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 250.56 | 251.44 | 249.92 | 251.28 | 1,284,144 | +0.72(+0.29%) |
May 05, 2023 | 247.48 | 251.30 | 247.48 | 250.56 | 600,015 | +5.11(+2.08%) |
May 04, 2023 | 246.15 | 246.82 | 244.79 | 245.45 | 2,673,468 | -1.22(-0.50%) |
May 03, 2023 | 247.98 | 250.57 | 246.55 | 246.68 | 603,344 | -1.31(-0.53%) |
May 02, 2023 | 250.04 | 250.23 | 246.47 | 247.99 | 705,710 | -2.16(-0.86%) |
May 01, 2023 | 250.29 | 251.32 | 249.72 | 250.15 | 942,172 | -0.36(-0.14%) |
Apr 28, 2023 | 248.02 | 250.54 | 247.49 | 250.50 | 649,125 | +1.92(+0.77%) |
Apr 27, 2023 | 244.81 | 248.86 | 244.76 | 248.59 | 653,835 | +5.81(+2.40%) |
Apr 26, 2023 | 243.81 | 245.21 | 242.28 | 242.77 | 590,441 | +1.18(+0.49%) |
Apr 25, 2023 | 245.49 | 245.77 | 241.51 | 241.59 | 709,384 | -5.12(-2.07%) |
Apr 24, 2023 | 247.02 | 247.86 | 245.04 | 246.71 | 577,950 | -0.32(-0.13%) |
Apr 21, 2023 | 246.81 | 247.50 | 245.56 | 247.02 | 801,074 | +0.33(+0.13%) |
Apr 20, 2023 | 246.00 | 248.50 | 245.66 | 246.70 | 627,474 | -1.57(-0.63%) |
Apr 19, 2023 | 246.61 | 248.94 | 246.36 | 248.27 | 678,070 | +0.20(+0.08%) |
Apr 18, 2023 | 249.36 | 249.69 | 247.26 | 248.07 | 637,363 | +0.25(+0.10%) |
Apr 17, 2023 | 247.01 | 247.93 | 245.84 | 247.82 | 784,785 | +0.45(+0.18%) |
Apr 14, 2023 | 246.84 | 248.83 | 245.37 | 247.37 | 623,280 | -0.65(-0.26%) |
Apr 13, 2023 | 244.32 | 248.28 | 244.32 | 248.02 | 755,286 | +4.91(+2.02%) |
Apr 12, 2023 | 246.18 | 246.82 | 242.82 | 243.11 | 1,130,033 | -1.50(-0.61%) |
Apr 11, 2023 | 245.50 | 245.71 | 244.03 | 244.61 | 744,656 | -0.99(-0.40%) |
Apr 10, 2023 | 243.77 | 245.60 | 242.41 | 245.60 | 983,683 | -0.25(-0.10%) |
Apr 06, 2023 | 243.06 | 245.99 | 241.93 | 245.85 | 1,324,148 | +1.53(+0.63%) |
Apr 05, 2023 | 246.13 | 246.29 | 243.11 | 244.32 | 729,957 | -2.64(-1.07%) |
Apr 04, 2023 | 248.13 | 249.02 | 246.13 | 246.97 | 815,768 | -0.73(-0.30%) |
Apr 03, 2023 | 246.42 | 247.88 | 245.67 | 247.70 | 1,119,225 | -0.23(-0.09%) |
Mar 31, 2023 | 244.10 | 248.12 | 243.91 | 247.93 | 704,076 | +4.39(+1.80%) |
Mar 30, 2023 | 243.39 | 243.84 | 242.21 | 243.53 | 814,621 | +1.94(+0.80%) |
Mar 29, 2023 | 240.24 | 241.84 | 239.56 | 241.60 | 781,557 | +4.11(+1.73%) |
Mar 28, 2023 | 238.28 | 238.30 | 235.88 | 237.49 | 912,227 | -0.99(-0.42%) |
Mar 27, 2023 | 240.19 | 241.16 | 237.84 | 238.49 | 819,484 | -1.10(-0.46%) |
Mar 24, 2023 | 238.13 | 239.61 | 236.40 | 239.59 | 1,016,458 | +0.65(+0.27%) |
Mar 23, 2023 | 239.27 | 242.41 | 236.94 | 238.94 | 823,502 | +2.36(+1.00%) |
Mar 22, 2023 | 240.18 | 243.61 | 236.58 | 236.58 | 1,481,612 | -3.64(-1.52%) |
Mar 21, 2023 | 238.14 | 240.57 | 237.24 | 240.22 | 944,349 | +3.81(+1.61%) |
Mar 20, 2023 | 235.40 | 236.77 | 233.96 | 236.41 | 1,140,491 | +0.71(+0.30%) |
Mar 17, 2023 | 237.25 | 238.56 | 234.25 | 235.70 | 1,486,072 | -1.41(-0.59%) |
Mar 16, 2023 | 230.74 | 237.34 | 230.17 | 237.10 | 1,299,875 | +5.69(+2.46%) |
Mar 15, 2023 | 228.88 | 231.74 | 227.34 | 231.41 | 1,250,235 | +0.08(+0.03%) |
Mar 14, 2023 | 229.67 | 232.07 | 228.36 | 231.33 | 1,256,190 | +4.94(+2.18%) |
Mar 13, 2023 | 223.42 | 229.24 | 222.24 | 226.39 | 1,382,611 | +1.42(+0.63%) |
Mar 10, 2023 | 229.09 | 229.57 | 224.01 | 224.97 | 1,780,936 | -4.08(-1.78%) |
Mar 09, 2023 | 233.60 | 235.63 | 228.52 | 229.05 | 1,170,402 | -4.20(-1.80%) |
Mar 08, 2023 | 232.60 | 233.87 | 231.27 | 233.25 | 541,201 | +0.82(+0.35%) |
Mar 07, 2023 | 235.53 | 236.25 | 231.96 | 232.42 | 604,644 | -3.16(-1.34%) |
Mar 06, 2023 | 236.05 | 238.44 | 235.41 | 235.59 | 733,245 | +0.26(+0.11%) |
Mar 03, 2023 | 231.85 | 235.35 | 231.55 | 235.33 | 755,372 | +4.84(+2.10%) |
Mar 02, 2023 | 226.91 | 231.07 | 226.71 | 230.49 | 912,509 | +2.21(+0.97%) |