Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 356.01 | 367.44 | 355.62 | 360.45 | 1,045,689 | +6.01(+1.69%) |
Apr 27, 2023 | 354.23 | 359.81 | 340.76 | 354.45 | 949,006 | -2.00(-0.56%) |
Apr 26, 2023 | 355.29 | 359.73 | 352.12 | 356.45 | 477,289 | +0.23(+0.06%) |
Apr 25, 2023 | 367.77 | 367.82 | 355.51 | 356.22 | 504,273 | -14.75(-3.98%) |
Apr 24, 2023 | 367.30 | 371.06 | 365.45 | 370.97 | 272,582 | +6.07(+1.66%) |
Apr 21, 2023 | 362.20 | 366.00 | 361.89 | 364.90 | 245,415 | +4.46(+1.24%) |
Apr 20, 2023 | 360.68 | 364.13 | 358.64 | 360.44 | 589,980 | -6.21(-1.69%) |
Apr 19, 2023 | 360.50 | 366.81 | 358.06 | 366.65 | 311,415 | +5.56(+1.54%) |
Apr 18, 2023 | 363.37 | 363.37 | 357.47 | 361.09 | 278,867 | -0.41(-0.11%) |
Apr 17, 2023 | 363.23 | 363.69 | 359.42 | 361.50 | 324,724 | -1.46(-0.40%) |
Apr 14, 2023 | 363.14 | 368.53 | 360.89 | 362.95 | 305,525 | -2.80(-0.77%) |
Apr 13, 2023 | 359.71 | 367.11 | 358.55 | 365.75 | 478,634 | +7.95(+2.22%) |
Apr 12, 2023 | 358.50 | 361.79 | 357.38 | 357.81 | 404,696 | +3.95(+1.12%) |
Apr 11, 2023 | 354.11 | 360.00 | 353.34 | 353.86 | 352,549 | +5.01(+1.44%) |
Apr 10, 2023 | 342.84 | 349.14 | 341.50 | 348.85 | 302,835 | +5.06(+1.47%) |
Apr 06, 2023 | 344.94 | 345.44 | 339.00 | 343.79 | 463,387 | -2.03(-0.59%) |
Apr 05, 2023 | 347.11 | 348.78 | 344.69 | 345.83 | 344,717 | -1.34(-0.39%) |
Apr 04, 2023 | 347.31 | 350.39 | 346.50 | 347.17 | 339,337 | +1.06(+0.31%) |
Apr 03, 2023 | 341.92 | 346.98 | 340.03 | 346.11 | 342,080 | +0.57(+0.16%) |
Mar 31, 2023 | 342.92 | 347.68 | 342.02 | 345.54 | 432,593 | +5.58(+1.64%) |
Mar 30, 2023 | 340.60 | 343.24 | 336.98 | 339.95 | 384,419 | +2.88(+0.86%) |
Mar 29, 2023 | 341.77 | 344.07 | 336.68 | 337.07 | 567,913 | -1.82(-0.54%) |
Mar 28, 2023 | 333.62 | 339.08 | 333.62 | 338.90 | 298,222 | +3.97(+1.19%) |
Mar 27, 2023 | 335.34 | 338.09 | 333.59 | 334.93 | 303,564 | +1.53(+0.46%) |
Mar 24, 2023 | 329.95 | 334.26 | 326.12 | 333.40 | 273,159 | +2.44(+0.74%) |
Mar 23, 2023 | 329.99 | 334.63 | 327.44 | 330.96 | 439,359 | +2.90(+0.88%) |
Mar 22, 2023 | 333.67 | 336.57 | 327.85 | 328.06 | 535,478 | -6.07(-1.82%) |
Mar 21, 2023 | 332.47 | 336.22 | 332.37 | 334.13 | 457,650 | +3.06(+0.92%) |
Mar 20, 2023 | 329.14 | 333.02 | 327.67 | 331.07 | 426,242 | +2.23(+0.68%) |
Mar 17, 2023 | 334.95 | 337.32 | 327.78 | 328.83 | 1,126,639 | -6.67(-1.99%) |
Mar 16, 2023 | 323.42 | 336.05 | 322.57 | 335.51 | 512,413 | +10.79(+3.32%) |
Mar 15, 2023 | 322.96 | 324.95 | 317.77 | 324.71 | 479,891 | -2.97(-0.91%) |
Mar 14, 2023 | 324.13 | 328.08 | 321.83 | 327.69 | 518,325 | +7.33(+2.29%) |
Mar 13, 2023 | 312.88 | 323.44 | 311.00 | 320.36 | 552,352 | +6.65(+2.12%) |
Mar 10, 2023 | 313.65 | 315.11 | 308.60 | 313.70 | 963,646 | -0.76(-0.24%) |
Mar 09, 2023 | 320.66 | 323.87 | 314.20 | 314.46 | 460,724 | -4.40(-1.38%) |
Mar 08, 2023 | 320.63 | 322.65 | 317.37 | 318.86 | 297,587 | -1.97(-0.61%) |
Mar 07, 2023 | 322.13 | 323.50 | 319.22 | 320.83 | 476,248 | -1.70(-0.53%) |
Mar 06, 2023 | 328.13 | 329.48 | 322.47 | 322.53 | 328,072 | -5.84(-1.78%) |
Mar 03, 2023 | 324.28 | 330.00 | 324.13 | 328.38 | 477,867 | +6.54(+2.03%) |
Mar 02, 2023 | 314.27 | 323.81 | 314.27 | 321.83 | 550,190 | +4.41(+1.39%) |
Mar 01, 2023 | 314.55 | 320.36 | 314.12 | 317.43 | 536,155 | +1.25(+0.39%) |
Feb 28, 2023 | 311.15 | 318.20 | 311.15 | 316.18 | 1,053,998 | +4.06(+1.30%) |
Feb 27, 2023 | 312.16 | 315.24 | 311.05 | 312.12 | 469,744 | +2.70(+0.87%) |
Feb 24, 2023 | 313.00 | 313.00 | 306.04 | 309.42 | 627,024 | -1.78(-0.57%) |
Feb 23, 2023 | 305.11 | 312.77 | 303.61 | 311.19 | 837,717 | +6.46(+2.12%) |
Feb 22, 2023 | 305.47 | 307.60 | 302.97 | 304.73 | 560,450 | -1.13(-0.37%) |
Feb 21, 2023 | 308.58 | 308.58 | 303.22 | 305.86 | 796,609 | -7.02(-2.24%) |
Feb 17, 2023 | 316.33 | 318.43 | 306.58 | 312.88 | 1,043,234 | -6.03(-1.89%) |
Feb 16, 2023 | 311.74 | 328.19 | 311.15 | 318.91 | 1,570,858 | +40.48(+14.54%) |
Feb 15, 2023 | 273.49 | 278.43 | 272.06 | 278.43 | 670,451 | +3.13(+1.14%) |
Feb 14, 2023 | 272.54 | 275.86 | 270.66 | 275.30 | 600,291 | +2.72(+1.00%) |
Feb 13, 2023 | 272.07 | 274.13 | 269.21 | 272.58 | 802,279 | +2.16(+0.80%) |
Feb 10, 2023 | 263.81 | 271.91 | 263.81 | 270.41 | 1,028,023 | +3.70(+1.39%) |
Feb 09, 2023 | 266.03 | 268.76 | 264.98 | 266.71 | 772,385 | +2.35(+0.89%) |
Feb 08, 2023 | 269.53 | 271.37 | 263.31 | 264.36 | 520,512 | -7.29(-2.68%) |
Feb 07, 2023 | 265.30 | 273.06 | 264.43 | 271.65 | 378,338 | +4.20(+1.57%) |
Feb 06, 2023 | 268.71 | 270.51 | 266.34 | 267.45 | 581,268 | -4.70(-1.73%) |
Feb 03, 2023 | 275.21 | 275.75 | 268.83 | 272.15 | 467,591 | -8.98(-3.19%) |
Feb 02, 2023 | 274.26 | 282.69 | 274.26 | 281.12 | 944,733 | +10.26(+3.79%) |