Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 336.25 | 347.26 | 334.42 | 346.02 | 406,476 | +9.09(+2.70%) |
Apr 27, 2023 | 330.81 | 337.31 | 327.69 | 336.93 | 395,605 | +9.69(+2.96%) |
Apr 26, 2023 | 331.06 | 331.06 | 326.04 | 327.23 | 364,625 | -4.60(-1.39%) |
Apr 25, 2023 | 342.77 | 344.49 | 331.12 | 331.83 | 419,620 | -13.11(-3.80%) |
Apr 24, 2023 | 336.12 | 345.14 | 336.12 | 344.94 | 515,700 | +6.88(+2.04%) |
Apr 21, 2023 | 335.42 | 338.97 | 331.45 | 338.06 | 803,334 | +10.69(+3.26%) |
Apr 20, 2023 | 313.20 | 336.79 | 312.71 | 327.37 | 1,314,037 | -6.19(-1.85%) |
Apr 19, 2023 | 330.05 | 333.83 | 327.28 | 333.56 | 498,158 | -0.27(-0.08%) |
Apr 18, 2023 | 334.90 | 339.47 | 333.39 | 333.82 | 513,507 | +1.49(+0.45%) |
Apr 17, 2023 | 324.79 | 332.42 | 324.36 | 332.33 | 424,779 | +7.07(+2.17%) |
Apr 14, 2023 | 334.01 | 335.64 | 322.57 | 325.26 | 635,019 | -9.94(-2.96%) |
Apr 13, 2023 | 330.54 | 336.69 | 324.45 | 335.20 | 418,707 | +6.24(+1.90%) |
Apr 12, 2023 | 343.91 | 348.58 | 327.77 | 328.97 | 527,818 | -11.63(-3.42%) |
Apr 11, 2023 | 330.77 | 342.07 | 330.77 | 340.60 | 488,480 | +10.49(+3.18%) |
Apr 10, 2023 | 318.99 | 330.17 | 318.15 | 330.11 | 340,095 | +8.78(+2.73%) |
Apr 06, 2023 | 318.05 | 322.75 | 315.57 | 321.33 | 449,889 | +4.37(+1.38%) |
Apr 05, 2023 | 320.09 | 320.09 | 313.65 | 316.96 | 424,539 | -5.57(-1.73%) |
Apr 04, 2023 | 336.18 | 336.44 | 322.22 | 322.54 | 320,702 | -11.59(-3.47%) |
Apr 03, 2023 | 335.28 | 339.56 | 330.68 | 334.13 | 406,848 | -3.14(-0.93%) |
Mar 31, 2023 | 333.39 | 339.28 | 330.79 | 337.27 | 493,398 | +7.21(+2.18%) |
Mar 30, 2023 | 337.00 | 337.48 | 328.68 | 330.06 | 251,910 | -2.23(-0.67%) |
Mar 29, 2023 | 327.69 | 332.40 | 326.43 | 332.29 | 276,516 | +9.78(+3.03%) |
Mar 28, 2023 | 322.22 | 325.89 | 321.45 | 322.51 | 227,493 | -0.60(-0.19%) |
Mar 27, 2023 | 321.92 | 325.85 | 321.23 | 323.11 | 431,775 | +2.79(+0.87%) |
Mar 24, 2023 | 319.29 | 320.77 | 310.39 | 320.32 | 507,004 | -0.04(-0.01%) |
Mar 23, 2023 | 330.18 | 333.68 | 318.20 | 320.36 | 456,491 | -9.00(-2.73%) |
Mar 22, 2023 | 341.28 | 341.28 | 329.18 | 329.36 | 279,954 | -12.03(-3.52%) |
Mar 21, 2023 | 340.88 | 343.99 | 338.12 | 341.39 | 284,109 | +3.62(+1.07%) |
Mar 20, 2023 | 337.23 | 341.45 | 335.38 | 337.77 | 325,472 | +1.10(+0.33%) |
Mar 17, 2023 | 343.99 | 345.72 | 336.17 | 336.67 | 452,735 | -7.56(-2.20%) |
Mar 16, 2023 | 338.85 | 348.36 | 338.85 | 344.23 | 361,514 | +3.47(+1.02%) |
Mar 15, 2023 | 340.18 | 344.29 | 336.08 | 340.77 | 305,335 | -4.58(-1.33%) |
Mar 14, 2023 | 344.53 | 350.06 | 340.72 | 345.35 | 311,144 | +5.29(+1.56%) |
Mar 13, 2023 | 338.43 | 345.80 | 336.19 | 340.06 | 384,075 | -2.10(-0.61%) |
Mar 10, 2023 | 345.67 | 347.01 | 336.33 | 342.16 | 397,420 | -0.62(-0.18%) |
Mar 09, 2023 | 349.37 | 353.28 | 340.53 | 342.78 | 266,556 | -7.40(-2.11%) |
Mar 08, 2023 | 348.36 | 350.17 | 344.90 | 350.17 | 211,875 | +1.64(+0.47%) |
Mar 07, 2023 | 351.11 | 353.13 | 347.49 | 348.53 | 224,647 | -2.28(-0.65%) |
Mar 06, 2023 | 357.39 | 359.53 | 349.44 | 350.81 | 279,909 | -4.25(-1.20%) |
Mar 03, 2023 | 349.12 | 355.50 | 348.30 | 355.06 | 363,948 | +8.59(+2.48%) |
Mar 02, 2023 | 339.33 | 348.27 | 337.96 | 346.47 | 288,002 | +4.17(+1.22%) |
Mar 01, 2023 | 347.65 | 351.02 | 340.69 | 342.30 | 279,843 | -8.16(-2.33%) |
Feb 28, 2023 | 351.06 | 355.75 | 348.31 | 350.46 | 349,727 | +0.76(+0.22%) |
Feb 27, 2023 | 354.61 | 358.37 | 347.73 | 349.70 | 307,074 | -0.22(-0.06%) |
Feb 24, 2023 | 347.63 | 351.34 | 347.42 | 349.92 | 316,026 | -4.18(-1.18%) |
Feb 23, 2023 | 352.79 | 355.50 | 346.90 | 354.10 | 320,734 | +2.83(+0.81%) |
Feb 22, 2023 | 351.63 | 355.80 | 348.31 | 351.27 | 413,067 | +0.14(+0.04%) |
Feb 21, 2023 | 363.36 | 363.36 | 349.07 | 351.13 | 627,814 | -18.69(-5.05%) |
Feb 17, 2023 | 381.48 | 382.90 | 362.84 | 369.82 | 637,714 | -12.89(-3.37%) |
Feb 16, 2023 | 370.11 | 386.09 | 366.14 | 382.71 | 1,173,108 | +5.04(+1.33%) |
Feb 15, 2023 | 363.37 | 379.00 | 363.37 | 377.67 | 657,586 | +9.07(+2.46%) |
Feb 14, 2023 | 367.48 | 371.61 | 362.06 | 368.60 | 366,755 | +0.47(+0.13%) |
Feb 13, 2023 | 365.68 | 369.35 | 362.21 | 368.12 | 571,829 | +5.51(+1.52%) |
Feb 10, 2023 | 365.32 | 365.89 | 359.42 | 362.62 | 608,872 | -7.57(-2.05%) |
Feb 09, 2023 | 381.31 | 381.64 | 367.88 | 370.19 | 610,936 | -8.03(-2.12%) |
Feb 08, 2023 | 381.61 | 383.50 | 376.39 | 378.22 | 437,183 | -6.58(-1.71%) |
Feb 07, 2023 | 380.22 | 386.22 | 375.19 | 384.80 | 438,944 | -0.21(-0.05%) |
Feb 06, 2023 | 383.82 | 385.45 | 377.43 | 385.01 | 601,674 | -11.32(-2.86%) |
Feb 03, 2023 | 405.69 | 406.19 | 393.29 | 396.33 | 794,922 | -18.27(-4.41%) |
Feb 02, 2023 | 397.48 | 416.36 | 397.48 | 414.60 | 701,056 | +23.60(+6.04%) |