Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 319.37 | 322.67 | 317.25 | 320.16 | 709,100 | +1.56(+0.49%) |
Apr 27, 2023 | 309.75 | 319.38 | 307.82 | 318.61 | 1,036,509 | +11.48(+3.74%) |
Apr 26, 2023 | 309.70 | 311.67 | 305.39 | 307.12 | 610,534 | -5.38(-1.72%) |
Apr 25, 2023 | 315.95 | 318.64 | 311.35 | 312.51 | 541,530 | -5.77(-1.81%) |
Apr 24, 2023 | 316.54 | 319.13 | 315.80 | 318.27 | 485,023 | +2.13(+0.67%) |
Apr 21, 2023 | 316.02 | 316.98 | 312.52 | 316.14 | 593,268 | +1.45(+0.46%) |
Apr 20, 2023 | 315.91 | 319.19 | 314.13 | 314.69 | 727,358 | -4.04(-1.27%) |
Apr 19, 2023 | 318.14 | 319.80 | 315.54 | 318.73 | 539,424 | -1.25(-0.39%) |
Apr 18, 2023 | 323.36 | 325.10 | 318.40 | 319.99 | 692,384 | -0.70(-0.22%) |
Apr 17, 2023 | 315.92 | 321.00 | 314.89 | 320.69 | 890,267 | +6.21(+1.97%) |
Apr 14, 2023 | 315.45 | 319.60 | 312.50 | 314.48 | 960,989 | -0.43(-0.14%) |
Apr 13, 2023 | 319.01 | 319.01 | 305.56 | 314.91 | 1,063,414 | -4.90(-1.53%) |
Apr 12, 2023 | 316.31 | 322.15 | 315.25 | 319.81 | 969,263 | +6.44(+2.06%) |
Apr 11, 2023 | 312.02 | 317.23 | 311.73 | 313.36 | 882,160 | +2.77(+0.89%) |
Apr 10, 2023 | 307.32 | 313.31 | 305.97 | 310.59 | 1,003,245 | +2.66(+0.86%) |
Apr 06, 2023 | 306.97 | 309.92 | 303.78 | 307.93 | 725,225 | -0.11(-0.04%) |
Apr 05, 2023 | 315.02 | 315.78 | 304.30 | 308.04 | 1,715,107 | -7.94(-2.51%) |
Apr 04, 2023 | 334.59 | 334.59 | 314.04 | 315.98 | 1,138,013 | -18.26(-5.46%) |
Apr 03, 2023 | 331.48 | 334.94 | 326.87 | 334.25 | 1,118,468 | +3.01(+0.91%) |
Mar 31, 2023 | 333.58 | 334.58 | 329.96 | 331.23 | 1,048,140 | -0.45(-0.14%) |
Mar 30, 2023 | 331.98 | 333.72 | 330.33 | 331.68 | 536,231 | +2.37(+0.72%) |
Mar 29, 2023 | 326.19 | 329.56 | 324.42 | 329.32 | 641,016 | +6.34(+1.96%) |
Mar 28, 2023 | 319.84 | 324.47 | 319.84 | 322.98 | 517,884 | +3.03(+0.95%) |
Mar 27, 2023 | 320.89 | 321.21 | 316.85 | 319.95 | 703,412 | +3.74(+1.18%) |
Mar 24, 2023 | 311.04 | 316.37 | 306.27 | 316.21 | 812,259 | +0.44(+0.14%) |
Mar 23, 2023 | 316.84 | 322.93 | 311.64 | 315.77 | 854,266 | -1.68(-0.53%) |
Mar 22, 2023 | 321.47 | 328.63 | 317.22 | 317.44 | 1,260,135 | -4.03(-1.25%) |
Mar 21, 2023 | 317.90 | 323.98 | 317.64 | 321.47 | 1,405,750 | +10.23(+3.29%) |
Mar 20, 2023 | 303.02 | 311.92 | 303.02 | 311.24 | 1,249,759 | +10.75(+3.58%) |
Mar 17, 2023 | 306.13 | 306.13 | 296.49 | 300.49 | 1,836,256 | -8.95(-2.89%) |
Mar 16, 2023 | 305.30 | 313.02 | 300.32 | 309.44 | 1,538,658 | +0.45(+0.15%) |
Mar 15, 2023 | 321.38 | 325.05 | 304.80 | 308.99 | 2,095,197 | -20.38(-6.19%) |
Mar 14, 2023 | 333.41 | 334.03 | 323.22 | 329.37 | 1,636,036 | +2.10(+0.64%) |
Mar 13, 2023 | 329.06 | 330.90 | 322.02 | 327.27 | 1,069,659 | -6.29(-1.89%) |
Mar 10, 2023 | 345.89 | 346.26 | 332.52 | 333.56 | 1,501,800 | -12.28(-3.55%) |
Mar 09, 2023 | 359.13 | 359.28 | 345.66 | 345.83 | 1,026,515 | -11.57(-3.24%) |
Mar 08, 2023 | 354.43 | 357.76 | 353.08 | 357.40 | 782,209 | +3.08(+0.87%) |
Mar 07, 2023 | 356.03 | 357.81 | 353.34 | 354.32 | 1,092,919 | -0.95(-0.27%) |
Mar 06, 2023 | 354.17 | 358.97 | 353.95 | 355.27 | 710,012 | +0.64(+0.18%) |
Mar 03, 2023 | 351.69 | 355.06 | 349.17 | 354.62 | 605,109 | +4.29(+1.22%) |
Mar 02, 2023 | 346.69 | 351.88 | 345.23 | 350.34 | 658,668 | +2.12(+0.61%) |
Mar 01, 2023 | 345.98 | 350.63 | 344.88 | 348.22 | 875,543 | +1.48(+0.43%) |
Feb 28, 2023 | 345.56 | 349.29 | 343.90 | 346.74 | 723,253 | +1.35(+0.39%) |
Feb 27, 2023 | 347.64 | 348.86 | 344.40 | 345.39 | 697,540 | +2.41(+0.70%) |
Feb 24, 2023 | 340.84 | 343.07 | 334.85 | 342.98 | 596,540 | -0.97(-0.28%) |
Feb 23, 2023 | 342.80 | 344.49 | 338.47 | 343.94 | 645,635 | +3.64(+1.07%) |
Feb 22, 2023 | 339.48 | 343.86 | 338.19 | 340.31 | 504,299 | +1.75(+0.52%) |
Feb 21, 2023 | 347.43 | 349.19 | 337.31 | 338.55 | 939,869 | -11.77(-3.36%) |
Feb 17, 2023 | 348.82 | 351.80 | 344.64 | 350.32 | 834,849 | +0.93(+0.27%) |
Feb 16, 2023 | 351.48 | 355.92 | 348.37 | 349.39 | 1,077,047 | -6.52(-1.83%) |
Feb 15, 2023 | 346.33 | 356.09 | 345.91 | 355.92 | 1,016,396 | +8.68(+2.50%) |
Feb 14, 2023 | 344.71 | 349.50 | 342.98 | 347.23 | 660,127 | +0.31(+0.09%) |
Feb 13, 2023 | 344.98 | 350.26 | 341.77 | 346.93 | 960,638 | +3.11(+0.91%) |
Feb 10, 2023 | 345.17 | 346.38 | 342.69 | 343.81 | 1,006,032 | -2.70(-0.78%) |
Feb 09, 2023 | 348.18 | 352.23 | 343.99 | 346.51 | 1,467,254 | +0.95(+0.27%) |
Feb 08, 2023 | 340.09 | 346.31 | 340.00 | 345.57 | 1,528,216 | +2.92(+0.85%) |
Feb 07, 2023 | 341.69 | 343.85 | 333.63 | 342.65 | 1,175,405 | +0.03(+0.01%) |
Feb 06, 2023 | 341.90 | 346.31 | 339.71 | 342.62 | 1,073,433 | -0.99(-0.29%) |
Feb 03, 2023 | 330.63 | 343.97 | 330.03 | 343.62 | 2,135,582 | +12.22(+3.69%) |
Feb 02, 2023 | 333.80 | 338.63 | 329.09 | 331.39 | 1,743,685 | +8.70(+2.70%) |