Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 318.39 | 321.68 | 316.28 | 319.19 | 711,266 | +1.55(+0.49%) |
Apr 27, 2023 | 308.80 | 318.41 | 306.89 | 317.64 | 1,039,675 | +11.45(+3.74%) |
Apr 26, 2023 | 308.75 | 310.72 | 304.46 | 306.19 | 612,399 | -5.36(-1.72%) |
Apr 25, 2023 | 314.99 | 317.67 | 310.40 | 311.55 | 543,184 | -5.75(-1.81%) |
Apr 24, 2023 | 315.57 | 318.16 | 314.84 | 317.30 | 486,504 | +2.12(+0.67%) |
Apr 21, 2023 | 315.06 | 316.01 | 311.57 | 315.18 | 595,080 | +1.44(+0.46%) |
Apr 20, 2023 | 314.94 | 318.21 | 313.18 | 313.74 | 729,579 | -4.03(-1.27%) |
Apr 19, 2023 | 317.17 | 318.83 | 314.58 | 317.76 | 541,071 | -1.25(-0.39%) |
Apr 18, 2023 | 322.37 | 324.11 | 317.43 | 319.01 | 694,499 | -0.70(-0.22%) |
Apr 17, 2023 | 314.95 | 320.02 | 313.93 | 319.71 | 892,986 | +6.19(+1.97%) |
Apr 14, 2023 | 314.49 | 318.63 | 311.54 | 313.52 | 963,924 | -0.43(-0.14%) |
Apr 13, 2023 | 318.04 | 318.04 | 304.63 | 313.95 | 1,066,662 | -4.88(-1.53%) |
Apr 12, 2023 | 315.35 | 321.17 | 314.30 | 318.83 | 972,223 | +6.43(+2.06%) |
Apr 11, 2023 | 311.07 | 316.26 | 310.78 | 312.41 | 884,855 | +2.76(+0.89%) |
Apr 10, 2023 | 306.39 | 312.36 | 305.04 | 309.65 | 1,006,310 | +2.65(+0.86%) |
Apr 06, 2023 | 306.03 | 308.98 | 302.86 | 307.00 | 727,440 | -0.11(-0.04%) |
Apr 05, 2023 | 314.06 | 314.82 | 303.37 | 307.10 | 1,720,346 | -7.92(-2.51%) |
Apr 04, 2023 | 333.57 | 333.57 | 313.09 | 315.02 | 1,141,489 | -18.21(-5.46%) |
Apr 03, 2023 | 330.47 | 333.92 | 325.88 | 333.23 | 1,121,885 | +3.01(+0.91%) |
Mar 31, 2023 | 332.57 | 333.56 | 328.95 | 330.22 | 1,051,342 | -0.45(-0.14%) |
Mar 30, 2023 | 330.97 | 332.71 | 329.32 | 330.67 | 537,869 | +2.36(+0.72%) |
Mar 29, 2023 | 325.20 | 328.56 | 323.43 | 328.31 | 642,974 | +6.32(+1.96%) |
Mar 28, 2023 | 318.86 | 323.49 | 318.86 | 322.00 | 519,466 | +3.03(+0.95%) |
Mar 27, 2023 | 319.92 | 320.23 | 315.89 | 318.97 | 705,560 | +3.72(+1.18%) |
Mar 24, 2023 | 310.09 | 315.40 | 305.33 | 315.25 | 814,740 | +0.44(+0.14%) |
Mar 23, 2023 | 315.88 | 321.95 | 310.69 | 314.81 | 856,876 | -1.67(-0.53%) |
Mar 22, 2023 | 320.50 | 327.63 | 316.25 | 316.48 | 1,263,984 | -4.02(-1.25%) |
Mar 21, 2023 | 316.93 | 322.99 | 316.67 | 320.50 | 1,410,043 | +10.20(+3.29%) |
Mar 20, 2023 | 302.09 | 310.97 | 302.09 | 310.30 | 1,253,576 | +10.72(+3.58%) |
Mar 17, 2023 | 305.20 | 305.20 | 295.58 | 299.58 | 1,841,865 | -8.92(-2.89%) |
Mar 16, 2023 | 304.37 | 312.07 | 299.41 | 308.50 | 1,543,358 | +0.45(+0.15%) |
Mar 15, 2023 | 320.40 | 324.06 | 303.87 | 308.05 | 2,101,597 | -20.32(-6.19%) |
Mar 14, 2023 | 332.39 | 333.02 | 322.23 | 328.36 | 1,641,033 | +2.09(+0.64%) |
Mar 13, 2023 | 328.06 | 329.90 | 321.04 | 326.27 | 1,072,926 | -6.27(-1.88%) |
Mar 10, 2023 | 344.84 | 345.20 | 331.51 | 332.54 | 1,506,387 | -12.24(-3.55%) |
Mar 09, 2023 | 358.04 | 358.18 | 344.61 | 344.78 | 1,029,651 | -11.53(-3.24%) |
Mar 08, 2023 | 353.35 | 356.67 | 352.00 | 356.32 | 784,598 | +3.07(+0.87%) |
Mar 07, 2023 | 354.95 | 356.72 | 352.27 | 353.24 | 1,096,258 | -0.94(-0.27%) |
Mar 06, 2023 | 353.09 | 357.88 | 352.88 | 354.18 | 712,180 | +0.64(+0.18%) |
Mar 03, 2023 | 350.62 | 353.98 | 348.10 | 353.55 | 606,957 | +4.27(+1.22%) |
Mar 02, 2023 | 345.64 | 350.80 | 344.18 | 349.27 | 660,680 | +2.11(+0.61%) |
Mar 01, 2023 | 344.93 | 349.57 | 343.83 | 347.16 | 878,217 | +1.47(+0.43%) |
Feb 28, 2023 | 344.51 | 348.23 | 342.86 | 345.69 | 725,462 | +1.35(+0.39%) |
Feb 27, 2023 | 346.58 | 347.80 | 343.35 | 344.34 | 699,670 | +2.41(+0.70%) |
Feb 24, 2023 | 339.80 | 342.03 | 333.83 | 341.93 | 598,362 | -0.96(-0.28%) |
Feb 23, 2023 | 341.75 | 343.44 | 337.44 | 342.89 | 647,607 | +3.62(+1.07%) |
Feb 22, 2023 | 338.44 | 342.82 | 337.16 | 339.27 | 505,839 | +1.75(+0.52%) |
Feb 21, 2023 | 346.37 | 348.13 | 336.28 | 337.52 | 942,740 | -11.73(-3.36%) |
Feb 17, 2023 | 347.76 | 350.73 | 343.59 | 349.25 | 837,399 | +0.92(+0.27%) |
Feb 16, 2023 | 350.41 | 354.84 | 347.31 | 348.33 | 1,080,337 | -6.50(-1.83%) |
Feb 15, 2023 | 345.27 | 355.00 | 344.86 | 354.83 | 1,019,501 | +8.65(+2.50%) |
Feb 14, 2023 | 343.66 | 348.44 | 341.93 | 346.18 | 662,144 | +0.31(+0.09%) |
Feb 13, 2023 | 343.93 | 349.19 | 340.73 | 345.87 | 963,572 | +3.11(+0.91%) |
Feb 10, 2023 | 344.12 | 345.32 | 341.65 | 342.77 | 1,009,105 | -2.69(-0.78%) |
Feb 09, 2023 | 347.12 | 351.16 | 342.94 | 345.46 | 1,471,735 | +0.94(+0.27%) |
Feb 08, 2023 | 339.06 | 345.26 | 338.97 | 344.52 | 1,532,884 | +2.91(+0.85%) |
Feb 07, 2023 | 340.65 | 342.80 | 332.61 | 341.61 | 1,178,995 | +0.03(+0.01%) |
Feb 06, 2023 | 340.86 | 345.25 | 338.67 | 341.58 | 1,076,712 | -0.99(-0.29%) |
Feb 03, 2023 | 329.62 | 342.92 | 329.03 | 342.57 | 2,142,105 | +12.19(+3.69%) |
Feb 02, 2023 | 332.78 | 337.60 | 328.09 | 330.38 | 1,749,011 | +8.67(+2.70%) |