Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 309.37 | 315.29 | 307.68 | 314.69 | 300,879 | +5.15(+1.66%) |
Apr 27, 2023 | 308.59 | 311.35 | 298.43 | 309.54 | 301,181 | +2.59(+0.84%) |
Apr 26, 2023 | 321.21 | 321.21 | 304.49 | 306.95 | 361,654 | -5.16(-1.65%) |
Apr 25, 2023 | 314.45 | 315.37 | 308.36 | 312.11 | 522,838 | -4.36(-1.38%) |
Apr 24, 2023 | 323.32 | 325.34 | 314.88 | 316.47 | 439,970 | -6.76(-2.09%) |
Apr 21, 2023 | 328.05 | 329.21 | 322.28 | 323.23 | 399,384 | -5.62(-1.71%) |
Apr 20, 2023 | 331.49 | 332.67 | 327.02 | 328.85 | 324,295 | -3.07(-0.93%) |
Apr 19, 2023 | 330.51 | 335.50 | 329.14 | 331.93 | 374,535 | -1.02(-0.31%) |
Apr 18, 2023 | 336.54 | 337.97 | 331.13 | 332.94 | 316,366 | -3.31(-0.98%) |
Apr 17, 2023 | 330.83 | 336.58 | 330.58 | 336.26 | 267,754 | +4.14(+1.25%) |
Apr 14, 2023 | 336.56 | 340.45 | 331.06 | 332.12 | 282,748 | -4.45(-1.32%) |
Apr 13, 2023 | 335.79 | 339.43 | 333.49 | 336.56 | 319,196 | +2.88(+0.86%) |
Apr 12, 2023 | 336.22 | 338.34 | 330.32 | 333.69 | 369,358 | -0.77(-0.23%) |
Apr 11, 2023 | 331.82 | 336.98 | 330.04 | 334.46 | 300,228 | +2.64(+0.80%) |
Apr 10, 2023 | 335.97 | 339.16 | 329.91 | 331.82 | 425,498 | -7.50(-2.21%) |
Apr 06, 2023 | 330.72 | 341.10 | 328.46 | 339.32 | 482,850 | +5.49(+1.64%) |
Apr 05, 2023 | 382.28 | 383.38 | 331.71 | 333.83 | 1,054,426 | -53.92(-13.91%) |
Apr 04, 2023 | 383.69 | 395.16 | 381.67 | 387.75 | 385,698 | +3.09(+0.80%) |
Apr 03, 2023 | 383.58 | 386.18 | 383.05 | 384.66 | 208,926 | -2.10(-0.54%) |
Mar 31, 2023 | 385.02 | 387.47 | 378.99 | 386.76 | 380,862 | +3.39(+0.88%) |
Mar 30, 2023 | 383.44 | 388.14 | 382.96 | 383.38 | 361,555 | +3.30(+0.87%) |
Mar 29, 2023 | 380.83 | 383.06 | 374.63 | 380.07 | 202,815 | +1.96(+0.52%) |
Mar 28, 2023 | 377.87 | 385.49 | 376.74 | 378.12 | 240,816 | +1.43(+0.38%) |
Mar 27, 2023 | 383.22 | 385.49 | 374.47 | 376.68 | 264,372 | -4.84(-1.27%) |
Mar 24, 2023 | 376.50 | 381.54 | 375.01 | 381.53 | 174,906 | +2.75(+0.73%) |
Mar 23, 2023 | 374.00 | 381.68 | 370.70 | 378.78 | 294,180 | +5.68(+1.52%) |
Mar 22, 2023 | 380.05 | 383.91 | 372.75 | 373.10 | 322,791 | -6.96(-1.83%) |
Mar 21, 2023 | 385.49 | 390.05 | 377.23 | 380.05 | 356,127 | -2.07(-0.54%) |
Mar 20, 2023 | 384.54 | 387.41 | 377.65 | 382.12 | 409,600 | -3.14(-0.82%) |
Mar 17, 2023 | 384.20 | 392.68 | 382.08 | 385.26 | 1,390,091 | +1.40(+0.37%) |
Mar 16, 2023 | 375.95 | 385.92 | 371.04 | 383.86 | 561,387 | +8.38(+2.23%) |
Mar 15, 2023 | 363.55 | 376.81 | 363.99 | 375.48 | 611,806 | +8.25(+2.25%) |
Mar 14, 2023 | 363.28 | 367.63 | 359.92 | 367.22 | 421,184 | +7.11(+1.97%) |
Mar 13, 2023 | 338.38 | 364.28 | 337.12 | 360.12 | 626,021 | +17.40(+5.08%) |
Mar 10, 2023 | 349.01 | 355.80 | 341.57 | 342.72 | 378,754 | -6.54(-1.87%) |
Mar 09, 2023 | 354.75 | 357.13 | 347.41 | 349.26 | 236,321 | -5.67(-1.60%) |
Mar 08, 2023 | 353.91 | 358.03 | 353.80 | 354.94 | 190,727 | -0.22(-0.06%) |
Mar 07, 2023 | 363.34 | 363.76 | 353.54 | 355.15 | 303,477 | -7.52(-2.07%) |
Mar 06, 2023 | 364.29 | 370.73 | 361.28 | 362.68 | 289,743 | -2.57(-0.70%) |
Mar 03, 2023 | 352.38 | 365.71 | 352.17 | 365.25 | 353,691 | +14.57(+4.15%) |
Mar 02, 2023 | 343.92 | 351.40 | 343.30 | 350.68 | 205,071 | +7.42(+2.16%) |
Mar 01, 2023 | 336.40 | 343.25 | 331.87 | 343.25 | 299,973 | +5.75(+1.70%) |
Feb 28, 2023 | 339.43 | 342.27 | 336.18 | 337.50 | 467,968 | -0.91(-0.27%) |
Feb 27, 2023 | 345.67 | 348.91 | 338.23 | 338.41 | 272,624 | -4.20(-1.23%) |
Feb 24, 2023 | 342.77 | 350.54 | 340.96 | 342.61 | 260,795 | -1.22(-0.36%) |
Feb 23, 2023 | 351.07 | 351.07 | 342.77 | 343.84 | 186,112 | -3.54(-1.02%) |
Feb 22, 2023 | 353.33 | 355.28 | 345.83 | 347.38 | 198,608 | -3.77(-1.07%) |
Feb 21, 2023 | 348.80 | 355.13 | 347.96 | 351.14 | 234,219 | +0.08(+0.02%) |
Feb 17, 2023 | 353.43 | 357.15 | 349.88 | 351.06 | 235,528 | -4.32(-1.22%) |
Feb 16, 2023 | 350.19 | 357.97 | 349.53 | 355.38 | 239,932 | +1.00(+0.28%) |
Feb 15, 2023 | 349.48 | 355.45 | 349.48 | 354.38 | 196,291 | +2.42(+0.69%) |
Feb 14, 2023 | 349.18 | 355.13 | 349.18 | 351.96 | 154,286 | +2.18(+0.62%) |
Feb 13, 2023 | 348.16 | 352.20 | 345.84 | 349.78 | 251,637 | +3.64(+1.05%) |
Feb 10, 2023 | 345.71 | 348.52 | 340.07 | 346.14 | 342,849 | -2.10(-0.60%) |
Feb 09, 2023 | 352.82 | 355.05 | 347.38 | 348.24 | 297,411 | -2.69(-0.77%) |
Feb 08, 2023 | 349.57 | 352.66 | 345.20 | 350.92 | 277,252 | -0.80(-0.23%) |
Feb 07, 2023 | 345.71 | 353.50 | 343.66 | 351.73 | 326,248 | +5.77(+1.67%) |
Feb 06, 2023 | 338.03 | 349.31 | 336.87 | 345.95 | 370,592 | +4.75(+1.39%) |
Feb 03, 2023 | 364.08 | 364.97 | 340.05 | 341.20 | 719,502 | -33.57(-8.96%) |
Feb 02, 2023 | 374.81 | 384.27 | 370.16 | 374.77 | 373,991 | +2.90(+0.78%) |