Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 353.64 | 361.50 | 353.64 | 360.49 | 345,485 | +5.11(+1.44%) |
Apr 27, 2023 | 343.01 | 355.49 | 342.45 | 355.38 | 322,305 | +13.43(+3.93%) |
Apr 26, 2023 | 346.81 | 348.12 | 341.22 | 341.95 | 333,228 | -7.94(-2.27%) |
Apr 25, 2023 | 350.44 | 352.09 | 349.12 | 349.89 | 221,986 | -3.57(-1.01%) |
Apr 24, 2023 | 353.18 | 354.45 | 350.46 | 353.46 | 209,788 | +1.52(+0.43%) |
Apr 21, 2023 | 354.05 | 354.05 | 347.22 | 351.94 | 280,465 | -1.90(-0.54%) |
Apr 20, 2023 | 351.65 | 356.15 | 349.55 | 353.84 | 225,747 | -0.30(-0.08%) |
Apr 19, 2023 | 349.51 | 356.74 | 348.93 | 354.13 | 238,499 | +3.32(+0.95%) |
Apr 18, 2023 | 352.24 | 354.17 | 347.77 | 350.81 | 209,544 | -0.14(-0.04%) |
Apr 17, 2023 | 345.77 | 351.45 | 344.87 | 350.95 | 227,171 | +4.36(+1.26%) |
Apr 14, 2023 | 344.85 | 349.84 | 343.80 | 346.59 | 182,442 | +0.47(+0.13%) |
Apr 13, 2023 | 343.36 | 347.79 | 341.14 | 346.13 | 308,695 | +2.65(+0.77%) |
Apr 12, 2023 | 346.24 | 347.84 | 343.21 | 343.48 | 236,358 | -0.14(-0.04%) |
Apr 11, 2023 | 339.44 | 343.80 | 338.85 | 343.62 | 387,950 | +5.68(+1.68%) |
Apr 10, 2023 | 333.76 | 339.46 | 332.59 | 337.94 | 225,358 | +1.88(+0.56%) |
Apr 06, 2023 | 331.82 | 337.50 | 329.65 | 336.06 | 289,247 | +1.52(+0.45%) |
Apr 05, 2023 | 340.98 | 342.81 | 332.45 | 334.54 | 508,997 | -10.41(-3.02%) |
Apr 04, 2023 | 354.10 | 354.10 | 344.25 | 344.95 | 428,822 | -8.39(-2.37%) |
Apr 03, 2023 | 356.32 | 358.17 | 350.71 | 353.34 | 444,406 | +0.93(+0.26%) |
Mar 31, 2023 | 350.56 | 352.81 | 348.21 | 352.41 | 308,083 | +4.53(+1.30%) |
Mar 30, 2023 | 352.59 | 354.17 | 346.18 | 347.88 | 294,294 | -0.73(-0.21%) |
Mar 29, 2023 | 346.95 | 348.71 | 344.79 | 348.62 | 314,170 | +5.10(+1.49%) |
Mar 28, 2023 | 335.65 | 344.14 | 334.76 | 343.51 | 446,527 | +6.99(+2.08%) |
Mar 27, 2023 | 336.93 | 339.64 | 333.64 | 336.53 | 315,705 | +2.21(+0.66%) |
Mar 24, 2023 | 327.25 | 334.76 | 324.17 | 334.31 | 355,529 | +3.36(+1.01%) |
Mar 23, 2023 | 325.24 | 334.39 | 325.24 | 330.96 | 577,049 | +5.05(+1.55%) |
Mar 22, 2023 | 331.61 | 334.52 | 325.70 | 325.91 | 492,648 | -6.75(-2.03%) |
Mar 21, 2023 | 327.28 | 333.23 | 326.44 | 332.66 | 581,483 | +10.23(+3.17%) |
Mar 20, 2023 | 321.36 | 325.93 | 319.40 | 322.42 | 437,967 | +4.22(+1.33%) |
Mar 17, 2023 | 326.12 | 326.49 | 317.67 | 318.21 | 583,513 | -10.54(-3.21%) |
Mar 16, 2023 | 321.20 | 330.89 | 317.62 | 328.75 | 395,732 | +5.97(+1.85%) |
Mar 15, 2023 | 326.03 | 328.68 | 315.57 | 322.78 | 600,724 | -12.08(-3.61%) |
Mar 14, 2023 | 340.93 | 342.18 | 329.23 | 334.86 | 449,470 | +3.56(+1.08%) |
Mar 13, 2023 | 330.87 | 337.09 | 328.83 | 331.30 | 334,174 | -7.18(-2.12%) |
Mar 10, 2023 | 351.15 | 351.58 | 337.36 | 338.47 | 501,150 | -13.07(-3.72%) |
Mar 09, 2023 | 361.99 | 363.27 | 350.75 | 351.55 | 400,612 | -9.10(-2.52%) |
Mar 08, 2023 | 355.60 | 365.80 | 354.62 | 360.65 | 429,068 | +6.39(+1.80%) |
Mar 07, 2023 | 358.06 | 360.94 | 354.09 | 354.25 | 327,897 | -3.06(-0.86%) |
Mar 06, 2023 | 362.23 | 363.69 | 356.34 | 357.31 | 258,784 | -5.58(-1.54%) |
Mar 03, 2023 | 362.13 | 363.84 | 357.22 | 362.89 | 248,434 | +2.79(+0.77%) |
Mar 02, 2023 | 351.43 | 360.42 | 348.31 | 360.10 | 336,714 | +5.88(+1.66%) |
Mar 01, 2023 | 354.90 | 358.35 | 353.23 | 354.23 | 279,869 | -2.31(-0.65%) |
Feb 28, 2023 | 357.42 | 360.15 | 355.83 | 356.53 | 301,875 | -0.07(-0.02%) |
Feb 27, 2023 | 362.41 | 362.41 | 355.10 | 356.60 | 281,410 | -2.12(-0.59%) |
Feb 24, 2023 | 355.23 | 359.58 | 354.21 | 358.72 | 254,142 | -0.88(-0.24%) |
Feb 23, 2023 | 358.87 | 361.10 | 353.85 | 359.61 | 357,942 | +1.71(+0.48%) |
Feb 22, 2023 | 358.62 | 362.43 | 355.99 | 357.89 | 381,835 | +1.53(+0.43%) |
Feb 21, 2023 | 364.09 | 367.54 | 356.36 | 356.37 | 490,734 | -11.87(-3.22%) |
Feb 17, 2023 | 363.86 | 373.12 | 363.86 | 368.24 | 527,789 | +2.73(+0.75%) |
Feb 16, 2023 | 370.61 | 378.19 | 364.57 | 365.51 | 1,006,630 | -13.74(-3.62%) |
Feb 15, 2023 | 366.12 | 383.14 | 364.00 | 379.25 | 1,046,113 | +26.35(+7.47%) |
Feb 14, 2023 | 351.49 | 356.54 | 348.52 | 352.90 | 459,275 | -0.25(-0.07%) |
Feb 13, 2023 | 349.29 | 353.62 | 346.06 | 353.15 | 364,993 | +5.16(+1.48%) |
Feb 10, 2023 | 347.30 | 349.67 | 341.94 | 347.98 | 368,254 | -1.98(-0.57%) |
Feb 09, 2023 | 356.57 | 359.62 | 349.43 | 349.96 | 255,922 | -2.93(-0.83%) |
Feb 08, 2023 | 352.63 | 354.94 | 351.28 | 352.90 | 320,840 | -2.24(-0.63%) |
Feb 07, 2023 | 351.86 | 356.81 | 348.61 | 355.14 | 308,213 | +1.55(+0.44%) |
Feb 06, 2023 | 354.09 | 357.07 | 350.13 | 353.59 | 265,779 | -3.69(-1.03%) |
Feb 03, 2023 | 362.36 | 366.79 | 356.42 | 357.29 | 275,397 | -9.51(-2.59%) |
Feb 02, 2023 | 360.36 | 370.93 | 360.04 | 366.80 | 395,832 | +8.14(+2.27%) |