Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 304.70 | 310.89 | 304.70 | 309.69 | 170 | +1.50(+0.49%) |
Apr 27, 2023 | 304.90 | 309.32 | 304.90 | 308.19 | 384 | +3.29(+1.08%) |
Apr 26, 2023 | 306.02 | 307.34 | 304.18 | 304.90 | 3,183 | +3.71(+1.23%) |
Apr 25, 2023 | 303.55 | 303.55 | 300.78 | 301.19 | 561 | -9.14(-2.95%) |
Apr 24, 2023 | 314.00 | 314.00 | 310.33 | 310.33 | 3,235 | -5.95(-1.88%) |
Apr 21, 2023 | 316.00 | 317.30 | 315.33 | 316.28 | 198 | +0.20(+0.06%) |
Apr 20, 2023 | 318.21 | 322.43 | 315.33 | 316.07 | 3,500 | +0.34(+0.11%) |
Apr 19, 2023 | 322.51 | 322.51 | 315.32 | 315.73 | 757 | -3.68(-1.15%) |
Apr 18, 2023 | 322.00 | 322.00 | 315.56 | 319.41 | 627 | -7.14(-2.19%) |
Apr 17, 2023 | 334.50 | 334.50 | 323.90 | 326.55 | 4,501 | -29.72(-8.34%) |
Apr 14, 2023 | 357.99 | 357.99 | 354.95 | 356.27 | 188 | +1.99(+0.56%) |
Apr 13, 2023 | 352.68 | 354.28 | 352.68 | 354.28 | 199 | +0.75(+0.21%) |
Apr 12, 2023 | 353.37 | 359.71 | 350.55 | 353.53 | 481 | -5.18(-1.44%) |
Apr 11, 2023 | 358.95 | 360.95 | 358.71 | 358.71 | 444 | +4.87(+1.38%) |
Apr 10, 2023 | 353.00 | 353.84 | 350.07 | 353.84 | 272 | -0.73(-0.20%) |
Apr 06, 2023 | 349.31 | 355.86 | 349.31 | 354.56 | 670 | +7.95(+2.29%) |
Apr 05, 2023 | 345.00 | 348.12 | 343.30 | 346.62 | 719 | -3.49(-1.00%) |
Apr 04, 2023 | 350.00 | 350.50 | 347.90 | 350.10 | 879 | -7.28(-2.04%) |
Apr 03, 2023 | 352.59 | 360.26 | 352.59 | 357.38 | 750 | -5.34(-1.47%) |
Mar 31, 2023 | 362.44 | 362.99 | 360.50 | 362.72 | 964 | -12.24(-3.26%) |
Mar 30, 2023 | 375.91 | 376.17 | 373.30 | 374.96 | 2,436 | +7.60(+2.07%) |
Mar 29, 2023 | 362.41 | 367.85 | 362.12 | 367.36 | 503 | +5.82(+1.61%) |
Mar 28, 2023 | 364.69 | 365.00 | 361.54 | 361.54 | 1,983 | +3.44(+0.96%) |
Mar 27, 2023 | 355.84 | 358.10 | 353.55 | 358.10 | 360 | -0.23(-0.06%) |
Mar 24, 2023 | 358.37 | 358.37 | 354.48 | 358.33 | 293 | +3.71(+1.05%) |
Mar 23, 2023 | 355.00 | 357.85 | 350.07 | 354.62 | 582 | -2.89(-0.81%) |
Mar 22, 2023 | 356.19 | 358.27 | 354.28 | 357.51 | 256 | +8.43(+2.41%) |
Mar 21, 2023 | 348.97 | 351.63 | 345.99 | 349.08 | 429 | +28.87(+9.02%) |
Mar 20, 2023 | 316.35 | 321.82 | 316.35 | 320.21 | 1,057 | +0.50(+0.16%) |
Mar 17, 2023 | 323.93 | 323.93 | 319.71 | 319.71 | 402 | -12.29(-3.70%) |
Mar 16, 2023 | 327.65 | 332.00 | 326.96 | 332.00 | 635 | +5.04(+1.54%) |
Mar 15, 2023 | 325.77 | 328.99 | 324.34 | 326.96 | 414 | -3.40(-1.03%) |
Mar 14, 2023 | 331.56 | 333.26 | 329.90 | 330.36 | 709 | +3.84(+1.18%) |
Mar 13, 2023 | 326.25 | 327.76 | 322.32 | 326.52 | 273 | +5.04(+1.57%) |
Mar 10, 2023 | 320.93 | 324.16 | 320.93 | 321.48 | 448 | -1.27(-0.39%) |
Mar 09, 2023 | 327.26 | 328.92 | 322.75 | 322.75 | 616 | -14.91(-4.42%) |
Mar 08, 2023 | 335.80 | 337.66 | 335.51 | 337.66 | 378 | -0.17(-0.05%) |
Mar 07, 2023 | 338.00 | 341.04 | 337.58 | 337.83 | 107 | -8.09(-2.34%) |
Mar 06, 2023 | 344.76 | 348.97 | 344.76 | 345.92 | 3,432 | -10.72(-3.01%) |
Mar 03, 2023 | 355.38 | 356.64 | 355.09 | 356.64 | 154 | +3.78(+1.07%) |
Mar 02, 2023 | 346.25 | 354.31 | 346.25 | 352.86 | 246 | +6.61(+1.91%) |
Mar 01, 2023 | 347.84 | 347.84 | 343.92 | 346.25 | 1,088 | +16.95(+5.15%) |
Feb 28, 2023 | 328.97 | 332.02 | 328.23 | 329.30 | 1,635 | -1.88(-0.57%) |
Feb 27, 2023 | 330.41 | 332.36 | 329.76 | 331.18 | 460 | +10.78(+3.36%) |
Feb 24, 2023 | 323.34 | 323.40 | 319.50 | 320.40 | 2,929 | -6.80(-2.08%) |
Feb 23, 2023 | 331.00 | 331.55 | 326.54 | 327.20 | 807 | -1.98(-0.60%) |
Feb 22, 2023 | 335.00 | 335.00 | 328.63 | 329.18 | 3,425 | +1.02(+0.31%) |
Feb 21, 2023 | 331.67 | 331.68 | 328.00 | 328.16 | 1,341 | -0.88(-0.27%) |
Feb 17, 2023 | 331.46 | 331.46 | 328.04 | 329.04 | 463 | -4.26(-1.28%) |
Feb 16, 2023 | 330.22 | 334.68 | 330.22 | 333.30 | 4,775 | -6.39(-1.88%) |
Feb 15, 2023 | 339.76 | 339.76 | 336.02 | 339.69 | 206 | -13.81(-3.91%) |
Feb 14, 2023 | 351.89 | 353.92 | 350.82 | 353.50 | 106 | -0.08(-0.02%) |
Feb 13, 2023 | 353.16 | 355.28 | 351.86 | 353.58 | 942 | +8.27(+2.39%) |
Feb 10, 2023 | 349.24 | 349.24 | 343.20 | 345.31 | 322 | -19.39(-5.32%) |
Feb 09, 2023 | 365.88 | 365.88 | 363.91 | 364.70 | 56 | +5.97(+1.66%) |
Feb 08, 2023 | 364.66 | 364.66 | 355.40 | 358.73 | 306 | +1.64(+0.46%) |
Feb 07, 2023 | 357.19 | 359.84 | 356.23 | 357.09 | 225 | -2.91(-0.81%) |
Feb 06, 2023 | 362.26 | 362.26 | 355.46 | 360.00 | 671 | -6.89(-1.88%) |
Feb 03, 2023 | 371.00 | 373.74 | 366.89 | 366.89 | 507 | -4.79(-1.29%) |
Feb 02, 2023 | 372.05 | 372.05 | 368.03 | 371.68 | 85 | -2.94(-0.78%) |