Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 294.79 | 299.95 | 294.79 | 299.16 | 606,068 | +2.66(+0.90%) |
Apr 27, 2023 | 288.91 | 297.09 | 288.17 | 296.50 | 746,627 | +9.71(+3.38%) |
Apr 26, 2023 | 283.00 | 288.92 | 282.96 | 286.79 | 917,072 | +2.45(+0.86%) |
Apr 25, 2023 | 293.94 | 294.08 | 283.87 | 284.34 | 1,318,519 | -22.45(-7.32%) |
Apr 24, 2023 | 307.53 | 308.39 | 302.94 | 306.80 | 664,808 | -1.17(-0.38%) |
Apr 21, 2023 | 308.80 | 310.20 | 303.75 | 307.96 | 582,820 | -1.63(-0.53%) |
Apr 20, 2023 | 306.83 | 310.32 | 306.83 | 309.59 | 548,286 | -0.21(-0.07%) |
Apr 19, 2023 | 306.51 | 311.75 | 306.51 | 309.80 | 349,734 | +0.33(+0.11%) |
Apr 18, 2023 | 306.14 | 309.53 | 304.48 | 309.46 | 518,964 | +3.94(+1.29%) |
Apr 17, 2023 | 301.53 | 305.54 | 298.54 | 305.52 | 598,138 | +2.14(+0.70%) |
Apr 14, 2023 | 306.21 | 307.59 | 301.91 | 303.38 | 389,375 | +1.05(+0.35%) |
Apr 13, 2023 | 299.10 | 303.32 | 297.32 | 302.33 | 313,475 | +3.33(+1.12%) |
Apr 12, 2023 | 302.08 | 303.39 | 296.97 | 299.00 | 539,573 | -0.89(-0.30%) |
Apr 11, 2023 | 298.54 | 302.14 | 297.23 | 299.89 | 349,255 | +3.73(+1.26%) |
Apr 10, 2023 | 290.40 | 296.31 | 289.27 | 296.16 | 378,814 | +4.65(+1.59%) |
Apr 06, 2023 | 293.00 | 295.01 | 290.60 | 291.51 | 439,412 | -1.15(-0.39%) |
Apr 05, 2023 | 290.53 | 292.73 | 289.13 | 292.66 | 750,938 | -1.71(-0.58%) |
Apr 04, 2023 | 302.58 | 303.33 | 290.90 | 294.36 | 534,375 | -5.92(-1.97%) |
Apr 03, 2023 | 300.94 | 302.73 | 298.04 | 300.29 | 406,935 | -0.23(-0.08%) |
Mar 31, 2023 | 298.30 | 300.74 | 296.16 | 300.51 | 521,980 | +5.76(+1.95%) |
Mar 30, 2023 | 298.70 | 299.29 | 293.49 | 294.76 | 455,189 | -0.99(-0.33%) |
Mar 29, 2023 | 295.82 | 295.82 | 291.75 | 295.75 | 521,281 | +2.25(+0.76%) |
Mar 28, 2023 | 291.85 | 294.49 | 290.91 | 293.50 | 661,192 | +1.10(+0.38%) |
Mar 27, 2023 | 292.79 | 296.68 | 289.96 | 292.40 | 724,191 | +6.66(+2.33%) |
Mar 24, 2023 | 285.74 | 286.22 | 278.15 | 285.75 | 938,291 | -5.61(-1.93%) |
Mar 23, 2023 | 290.43 | 298.45 | 290.24 | 291.35 | 1,266,860 | +0.90(+0.31%) |
Mar 22, 2023 | 295.18 | 300.07 | 290.25 | 290.45 | 1,117,935 | -5.62(-1.90%) |
Mar 21, 2023 | 291.13 | 296.36 | 289.87 | 296.07 | 1,048,552 | +13.88(+4.92%) |
Mar 20, 2023 | 278.42 | 282.86 | 277.20 | 282.19 | 772,784 | +6.25(+2.27%) |
Mar 17, 2023 | 281.79 | 281.79 | 272.56 | 275.93 | 2,153,215 | -6.52(-2.31%) |
Mar 16, 2023 | 275.02 | 285.55 | 269.85 | 282.45 | 952,451 | +4.45(+1.60%) |
Mar 15, 2023 | 279.90 | 281.39 | 272.71 | 278.00 | 944,783 | -13.89(-4.76%) |
Mar 14, 2023 | 289.37 | 292.57 | 284.94 | 291.89 | 1,319,574 | +10.68(+3.80%) |
Mar 13, 2023 | 287.27 | 287.66 | 269.71 | 281.22 | 1,403,233 | -14.68(-4.96%) |
Mar 10, 2023 | 305.06 | 306.42 | 294.98 | 295.89 | 1,030,633 | -13.52(-4.37%) |
Mar 09, 2023 | 328.85 | 331.05 | 308.14 | 309.41 | 849,493 | -20.97(-6.35%) |
Mar 08, 2023 | 331.39 | 335.39 | 329.03 | 330.39 | 758,189 | -0.25(-0.08%) |
Mar 07, 2023 | 336.50 | 339.01 | 329.43 | 330.64 | 555,786 | -6.37(-1.89%) |
Mar 06, 2023 | 337.93 | 339.60 | 336.02 | 337.01 | 516,640 | -1.18(-0.35%) |
Mar 03, 2023 | 335.75 | 338.77 | 333.51 | 338.19 | 480,119 | +3.95(+1.18%) |
Mar 02, 2023 | 334.15 | 336.40 | 330.05 | 334.24 | 571,103 | -2.34(-0.70%) |
Mar 01, 2023 | 335.27 | 339.27 | 335.07 | 336.58 | 355,157 | +0.41(+0.12%) |
Feb 28, 2023 | 334.31 | 339.67 | 333.74 | 336.17 | 646,052 | +2.97(+0.89%) |
Feb 27, 2023 | 336.61 | 337.75 | 332.89 | 333.20 | 378,027 | +0.05(+0.01%) |
Feb 24, 2023 | 329.67 | 335.17 | 327.23 | 333.15 | 371,174 | +0.69(+0.21%) |
Feb 23, 2023 | 335.73 | 338.09 | 329.26 | 332.46 | 424,161 | -0.25(-0.07%) |
Feb 22, 2023 | 333.98 | 335.80 | 330.46 | 332.71 | 460,950 | -1.12(-0.33%) |
Feb 21, 2023 | 340.55 | 342.53 | 331.53 | 333.83 | 426,189 | -10.79(-3.13%) |
Feb 17, 2023 | 340.59 | 345.85 | 339.27 | 344.61 | 521,851 | +1.97(+0.58%) |
Feb 16, 2023 | 339.66 | 345.73 | 337.53 | 342.64 | 316,853 | -0.81(-0.24%) |
Feb 15, 2023 | 343.22 | 346.48 | 342.57 | 343.45 | 430,452 | -2.39(-0.69%) |
Feb 14, 2023 | 343.50 | 350.48 | 342.66 | 345.85 | 341,876 | -2.54(-0.73%) |
Feb 13, 2023 | 342.89 | 349.07 | 342.20 | 348.39 | 373,579 | +5.49(+1.60%) |
Feb 10, 2023 | 339.37 | 343.55 | 338.68 | 342.90 | 347,584 | +1.45(+0.42%) |
Feb 09, 2023 | 347.02 | 349.90 | 340.92 | 341.44 | 395,884 | -3.14(-0.91%) |
Feb 08, 2023 | 342.45 | 347.29 | 341.13 | 344.58 | 445,243 | -0.61(-0.18%) |
Feb 07, 2023 | 340.29 | 346.17 | 338.48 | 345.20 | 516,347 | +2.25(+0.66%) |
Feb 06, 2023 | 343.12 | 345.52 | 340.87 | 342.95 | 398,420 | -3.00(-0.87%) |
Feb 03, 2023 | 336.60 | 346.14 | 336.60 | 345.95 | 574,320 | +6.24(+1.84%) |
Feb 02, 2023 | 346.83 | 347.52 | 339.23 | 339.71 | 593,845 | -6.66(-1.92%) |