Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 341.12 | 341.47 | 335.98 | 337.61 | 350,430 | -3.22(-0.94%) |
Apr 27, 2023 | 332.26 | 340.95 | 329.85 | 340.83 | 344,287 | +11.89(+3.61%) |
Apr 26, 2023 | 333.86 | 336.47 | 327.63 | 328.94 | 277,718 | -8.48(-2.51%) |
Apr 25, 2023 | 329.76 | 337.70 | 327.18 | 337.42 | 416,212 | +7.35(+2.23%) |
Apr 24, 2023 | 331.23 | 335.56 | 327.49 | 330.07 | 283,450 | +0.21(+0.06%) |
Apr 21, 2023 | 335.93 | 336.37 | 328.23 | 329.85 | 454,164 | -4.40(-1.31%) |
Apr 20, 2023 | 340.16 | 347.57 | 318.55 | 334.25 | 970,698 | +25.68(+8.32%) |
Apr 19, 2023 | 311.21 | 313.24 | 306.89 | 308.56 | 566,551 | -1.88(-0.61%) |
Apr 18, 2023 | 307.56 | 310.85 | 305.34 | 310.45 | 493,281 | +6.42(+2.11%) |
Apr 17, 2023 | 305.87 | 308.32 | 302.34 | 304.02 | 336,889 | -0.05(-0.02%) |
Apr 14, 2023 | 304.75 | 307.02 | 302.75 | 304.07 | 278,169 | -1.30(-0.42%) |
Apr 13, 2023 | 303.50 | 307.83 | 299.00 | 305.37 | 286,544 | +2.17(+0.71%) |
Apr 12, 2023 | 302.97 | 307.05 | 301.32 | 303.20 | 326,905 | +2.83(+0.94%) |
Apr 11, 2023 | 296.80 | 306.04 | 296.80 | 300.37 | 291,322 | +3.68(+1.24%) |
Apr 10, 2023 | 289.71 | 297.42 | 288.96 | 296.69 | 319,622 | +4.78(+1.64%) |
Apr 06, 2023 | 295.58 | 297.76 | 291.64 | 291.92 | 283,601 | -5.29(-1.78%) |
Apr 05, 2023 | 298.74 | 301.51 | 292.80 | 297.20 | 639,391 | -3.23(-1.08%) |
Apr 04, 2023 | 311.63 | 311.63 | 296.89 | 300.44 | 286,671 | -9.24(-2.98%) |
Apr 03, 2023 | 306.38 | 309.79 | 303.88 | 309.67 | 492,394 | +1.97(+0.64%) |
Mar 31, 2023 | 306.17 | 309.10 | 305.31 | 307.70 | 246,572 | +2.81(+0.92%) |
Mar 30, 2023 | 308.46 | 309.12 | 302.38 | 304.88 | 260,307 | -1.31(-0.43%) |
Mar 29, 2023 | 305.80 | 308.12 | 303.85 | 306.19 | 279,022 | +3.59(+1.19%) |
Mar 28, 2023 | 295.30 | 304.27 | 295.30 | 302.60 | 433,406 | +6.11(+2.06%) |
Mar 27, 2023 | 291.42 | 298.22 | 290.32 | 296.49 | 337,087 | +6.71(+2.32%) |
Mar 24, 2023 | 284.67 | 290.07 | 281.18 | 289.78 | 210,165 | +4.49(+1.57%) |
Mar 23, 2023 | 284.95 | 291.43 | 283.71 | 285.29 | 196,275 | +0.62(+0.22%) |
Mar 22, 2023 | 292.52 | 294.51 | 284.21 | 284.67 | 201,345 | -8.85(-3.01%) |
Mar 21, 2023 | 293.48 | 294.96 | 289.81 | 293.52 | 214,378 | +3.19(+1.10%) |
Mar 20, 2023 | 287.62 | 292.14 | 285.98 | 290.33 | 257,490 | +4.25(+1.49%) |
Mar 17, 2023 | 291.98 | 291.98 | 283.61 | 286.07 | 753,065 | -6.50(-2.22%) |
Mar 16, 2023 | 287.08 | 294.50 | 285.44 | 292.57 | 270,171 | +2.00(+0.69%) |
Mar 15, 2023 | 284.14 | 293.76 | 282.31 | 290.57 | 629,850 | +2.37(+0.82%) |
Mar 14, 2023 | 289.72 | 292.53 | 283.38 | 288.20 | 333,436 | +3.72(+1.31%) |
Mar 13, 2023 | 280.27 | 285.86 | 274.71 | 284.48 | 317,234 | +1.07(+0.38%) |
Mar 10, 2023 | 292.12 | 292.12 | 280.75 | 283.40 | 312,049 | -8.76(-3.00%) |
Mar 09, 2023 | 297.01 | 298.21 | 290.81 | 292.17 | 227,105 | -4.48(-1.51%) |
Mar 08, 2023 | 294.72 | 298.46 | 293.95 | 296.64 | 134,755 | +1.77(+0.60%) |
Mar 07, 2023 | 298.96 | 301.19 | 294.71 | 294.87 | 187,937 | -4.46(-1.49%) |
Mar 06, 2023 | 303.44 | 305.60 | 298.43 | 299.33 | 250,387 | -4.37(-1.44%) |
Mar 03, 2023 | 300.32 | 304.10 | 297.27 | 303.70 | 206,217 | +5.40(+1.81%) |
Mar 02, 2023 | 291.62 | 298.70 | 289.80 | 298.31 | 241,384 | +6.06(+2.07%) |
Mar 01, 2023 | 294.65 | 297.82 | 291.24 | 292.24 | 277,143 | -2.45(-0.83%) |
Feb 28, 2023 | 294.85 | 297.93 | 293.21 | 294.69 | 293,537 | -0.27(-0.09%) |
Feb 27, 2023 | 293.88 | 299.70 | 293.38 | 294.96 | 201,855 | +4.61(+1.59%) |
Feb 24, 2023 | 291.35 | 293.52 | 288.29 | 290.35 | 386,471 | -4.58(-1.55%) |
Feb 23, 2023 | 296.17 | 297.83 | 290.69 | 294.93 | 362,510 | -0.46(-0.16%) |
Feb 22, 2023 | 297.37 | 298.29 | 293.19 | 295.40 | 306,330 | -0.83(-0.28%) |
Feb 21, 2023 | 308.08 | 308.88 | 295.58 | 296.23 | 412,204 | -17.06(-5.45%) |
Feb 17, 2023 | 313.84 | 315.35 | 304.79 | 313.29 | 382,766 | -0.15(-0.05%) |
Feb 16, 2023 | 303.19 | 332.54 | 299.84 | 313.44 | 990,010 | +15.94(+5.36%) |
Feb 15, 2023 | 290.55 | 298.61 | 288.48 | 297.50 | 489,412 | +5.88(+2.02%) |
Feb 14, 2023 | 288.44 | 293.03 | 285.98 | 291.62 | 216,954 | +2.18(+0.75%) |
Feb 13, 2023 | 285.32 | 290.80 | 285.30 | 289.45 | 222,104 | +4.70(+1.65%) |
Feb 10, 2023 | 283.64 | 287.10 | 282.74 | 284.75 | 174,122 | -0.74(-0.26%) |
Feb 09, 2023 | 286.00 | 289.05 | 284.98 | 285.49 | 260,461 | +0.76(+0.27%) |
Feb 08, 2023 | 285.60 | 290.07 | 284.50 | 284.73 | 256,350 | -2.38(-0.83%) |
Feb 07, 2023 | 292.66 | 292.98 | 282.73 | 287.11 | 713,464 | -7.98(-2.70%) |
Feb 06, 2023 | 301.74 | 303.75 | 293.14 | 295.09 | 318,858 | -8.76(-2.88%) |
Feb 03, 2023 | 301.01 | 309.32 | 300.77 | 303.85 | 258,331 | -2.38(-0.78%) |
Feb 02, 2023 | 294.53 | 308.38 | 292.61 | 306.23 | 571,353 | +15.74(+5.42%) |