Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 381.64 | 393.27 | 380.99 | 387.88 | 171,643 | +7.00(+1.84%) |
Apr 27, 2023 | 377.40 | 382.33 | 374.96 | 380.88 | 193,554 | -1.95(-0.51%) |
Apr 26, 2023 | 391.52 | 391.81 | 382.04 | 382.83 | 167,153 | -7.68(-1.97%) |
Apr 25, 2023 | 391.82 | 393.76 | 387.03 | 390.51 | 190,104 | -0.61(-0.16%) |
Apr 24, 2023 | 388.89 | 392.48 | 387.27 | 391.12 | 296,736 | +1.75(+0.45%) |
Apr 21, 2023 | 385.23 | 390.23 | 384.16 | 389.37 | 171,085 | +9.36(+2.46%) |
Apr 20, 2023 | 379.80 | 383.62 | 378.39 | 380.01 | 304,107 | -2.11(-0.55%) |
Apr 19, 2023 | 372.00 | 385.58 | 372.00 | 382.12 | 331,412 | +6.36(+1.69%) |
Apr 18, 2023 | 378.00 | 378.86 | 374.12 | 375.76 | 155,449 | -8.18(-2.13%) |
Apr 17, 2023 | 386.29 | 388.28 | 382.44 | 383.94 | 219,813 | +0.95(+0.25%) |
Apr 14, 2023 | 386.73 | 387.12 | 377.48 | 382.99 | 136,341 | -3.44(-0.89%) |
Apr 13, 2023 | 382.02 | 388.70 | 381.19 | 386.43 | 144,520 | +6.74(+1.78%) |
Apr 12, 2023 | 379.52 | 381.36 | 374.75 | 379.69 | 256,330 | +4.90(+1.31%) |
Apr 11, 2023 | 380.39 | 383.48 | 374.00 | 374.79 | 163,051 | -2.95(-0.78%) |
Apr 10, 2023 | 385.40 | 385.40 | 376.11 | 377.74 | 169,387 | -9.62(-2.48%) |
Apr 06, 2023 | 375.68 | 389.65 | 375.68 | 387.36 | 307,715 | +14.18(+3.80%) |
Apr 05, 2023 | 376.13 | 377.45 | 372.73 | 373.18 | 204,876 | +5.71(+1.55%) |
Apr 04, 2023 | 361.39 | 367.55 | 361.39 | 367.47 | 180,914 | +7.33(+2.04%) |
Apr 03, 2023 | 366.11 | 366.72 | 358.74 | 360.14 | 223,482 | -12.44(-3.34%) |
Mar 31, 2023 | 371.18 | 372.60 | 368.32 | 372.58 | 174,386 | +2.75(+0.74%) |
Mar 30, 2023 | 371.93 | 374.47 | 369.53 | 369.83 | 180,095 | -6.64(-1.76%) |
Mar 29, 2023 | 366.95 | 377.16 | 366.52 | 376.47 | 329,102 | +10.01(+2.73%) |
Mar 28, 2023 | 362.90 | 367.93 | 362.86 | 366.46 | 221,662 | +4.61(+1.27%) |
Mar 27, 2023 | 360.70 | 363.58 | 358.52 | 361.85 | 183,949 | +1.33(+0.37%) |
Mar 24, 2023 | 362.02 | 362.60 | 358.00 | 360.52 | 146,074 | +0.74(+0.21%) |
Mar 23, 2023 | 360.10 | 363.53 | 358.41 | 359.78 | 101,711 | +2.93(+0.82%) |
Mar 22, 2023 | 359.48 | 361.71 | 356.72 | 356.85 | 194,947 | -0.68(-0.19%) |
Mar 21, 2023 | 364.93 | 364.93 | 355.22 | 357.53 | 243,367 | -7.45(-2.04%) |
Mar 20, 2023 | 361.18 | 365.45 | 359.77 | 364.98 | 154,353 | +5.31(+1.48%) |
Mar 17, 2023 | 359.46 | 361.48 | 356.86 | 359.67 | 182,771 | +1.20(+0.33%) |
Mar 16, 2023 | 356.45 | 361.51 | 353.37 | 358.47 | 152,045 | +1.64(+0.46%) |
Mar 15, 2023 | 352.02 | 358.25 | 351.32 | 356.83 | 162,339 | -1.15(-0.32%) |
Mar 14, 2023 | 356.33 | 358.32 | 353.29 | 357.98 | 203,644 | +5.34(+1.51%) |
Mar 13, 2023 | 339.11 | 356.59 | 339.11 | 352.64 | 448,808 | +11.34(+3.32%) |
Mar 10, 2023 | 342.02 | 349.00 | 337.50 | 341.30 | 284,638 | -0.14(-0.04%) |
Mar 09, 2023 | 335.88 | 347.69 | 333.54 | 341.44 | 365,044 | +7.21(+2.16%) |
Mar 08, 2023 | 337.06 | 339.00 | 333.07 | 334.23 | 170,949 | -5.00(-1.47%) |
Mar 07, 2023 | 342.16 | 343.33 | 337.56 | 339.23 | 227,639 | -2.57(-0.75%) |
Mar 06, 2023 | 346.65 | 347.06 | 340.14 | 341.80 | 252,449 | -5.22(-1.50%) |
Mar 03, 2023 | 348.27 | 350.80 | 342.03 | 347.02 | 498,375 | +1.97(+0.57%) |
Mar 02, 2023 | 355.90 | 356.02 | 340.02 | 345.05 | 1,067,796 | -23.90(-6.48%) |
Mar 01, 2023 | 369.56 | 374.00 | 368.05 | 368.95 | 264,771 | +2.93(+0.80%) |
Feb 28, 2023 | 364.03 | 368.68 | 363.02 | 366.02 | 265,430 | -4.17(-1.13%) |
Feb 27, 2023 | 368.58 | 373.44 | 366.44 | 370.19 | 141,921 | +3.66(+1.00%) |
Feb 24, 2023 | 362.71 | 367.91 | 362.39 | 366.53 | 159,545 | -1.19(-0.32%) |
Feb 23, 2023 | 368.89 | 370.51 | 365.94 | 367.72 | 66,226 | +1.57(+0.43%) |
Feb 22, 2023 | 369.11 | 369.11 | 364.44 | 366.15 | 100,937 | -0.15(-0.04%) |
Feb 21, 2023 | 371.48 | 372.52 | 365.05 | 366.30 | 99,440 | -5.63(-1.51%) |
Feb 17, 2023 | 366.27 | 372.48 | 362.85 | 371.93 | 205,250 | +2.89(+0.78%) |
Feb 16, 2023 | 368.55 | 373.11 | 367.42 | 369.04 | 243,262 | -6.78(-1.80%) |
Feb 15, 2023 | 375.78 | 377.24 | 370.70 | 375.82 | 147,316 | -0.10(-0.03%) |
Feb 14, 2023 | 373.86 | 378.21 | 372.86 | 375.92 | 111,688 | +1.50(+0.40%) |
Feb 13, 2023 | 372.39 | 377.55 | 372.32 | 374.42 | 200,301 | +2.03(+0.55%) |
Feb 10, 2023 | 373.33 | 376.16 | 371.63 | 372.39 | 236,916 | -1.17(-0.31%) |
Feb 09, 2023 | 375.17 | 379.50 | 371.71 | 373.56 | 115,010 | +1.55(+0.42%) |
Feb 08, 2023 | 378.17 | 379.12 | 370.00 | 372.01 | 222,698 | -7.73(-2.04%) |
Feb 07, 2023 | 370.97 | 380.69 | 366.67 | 379.74 | 213,633 | +6.45(+1.73%) |
Feb 06, 2023 | 367.17 | 378.11 | 367.17 | 373.29 | 289,582 | +2.34(+0.63%) |
Feb 03, 2023 | 370.00 | 373.83 | 370.00 | 370.95 | 206,480 | -1.32(-0.35%) |
Feb 02, 2023 | 378.06 | 378.06 | 369.01 | 372.27 | 311,534 | -7.46(-1.96%) |