Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 313.04 | 328.98 | 308.09 | 328.38 | 760,730 | +9.74(+3.06%) |
Apr 27, 2023 | 306.51 | 318.88 | 296.01 | 318.64 | 1,015,593 | +19.18(+6.40%) |
Apr 26, 2023 | 310.50 | 321.64 | 296.30 | 299.46 | 1,081,840 | +8.55(+2.94%) |
Apr 25, 2023 | 282.36 | 296.89 | 280.15 | 290.91 | 568,655 | +5.58(+1.96%) |
Apr 24, 2023 | 291.03 | 297.95 | 283.00 | 285.33 | 567,532 | -5.69(-1.96%) |
Apr 21, 2023 | 297.34 | 300.50 | 287.74 | 291.02 | 657,619 | -3.69(-1.25%) |
Apr 20, 2023 | 310.27 | 312.90 | 292.27 | 294.71 | 825,361 | -20.01(-6.36%) |
Apr 19, 2023 | 319.88 | 321.99 | 312.90 | 314.72 | 621,634 | -15.13(-4.59%) |
Apr 18, 2023 | 325.00 | 334.00 | 324.00 | 329.85 | 999,289 | +16.82(+5.37%) |
Apr 17, 2023 | 321.73 | 322.47 | 312.20 | 313.03 | 769,962 | -20.72(-6.21%) |
Apr 14, 2023 | 342.85 | 347.63 | 324.61 | 333.75 | 872,089 | -6.97(-2.05%) |
Apr 13, 2023 | 330.42 | 345.00 | 327.00 | 340.72 | 1,112,233 | +17.89(+5.54%) |
Apr 12, 2023 | 334.25 | 335.75 | 318.34 | 322.83 | 881,064 | -9.52(-2.86%) |
Apr 11, 2023 | 321.91 | 337.82 | 318.10 | 332.35 | 1,426,306 | +19.57(+6.26%) |
Apr 10, 2023 | 290.00 | 312.94 | 285.00 | 312.78 | 1,001,014 | +22.68(+7.82%) |
Apr 06, 2023 | 286.51 | 295.48 | 278.37 | 290.10 | 426,124 | -0.74(-0.25%) |
Apr 05, 2023 | 303.45 | 307.00 | 283.51 | 290.84 | 812,267 | -8.14(-2.72%) |
Apr 04, 2023 | 299.58 | 301.36 | 285.74 | 298.98 | 623,297 | +1.59(+0.53%) |
Apr 03, 2023 | 290.99 | 301.00 | 288.16 | 297.39 | 765,227 | +5.07(+1.73%) |
Mar 31, 2023 | 283.46 | 295.40 | 280.00 | 292.32 | 1,037,984 | +13.09(+4.69%) |
Mar 30, 2023 | 287.90 | 288.50 | 274.57 | 279.23 | 707,661 | -4.80(-1.69%) |
Mar 29, 2023 | 257.80 | 285.42 | 255.45 | 284.03 | 1,009,995 | +35.77(+14.41%) |
Mar 28, 2023 | 236.77 | 248.53 | 232.50 | 248.26 | 671,860 | +9.30(+3.89%) |
Mar 27, 2023 | 259.86 | 260.21 | 230.72 | 238.96 | 1,132,465 | -17.71(-6.90%) |
Mar 24, 2023 | 259.14 | 263.48 | 247.31 | 256.67 | 656,994 | -6.66(-2.53%) |
Mar 23, 2023 | 249.01 | 271.00 | 248.04 | 263.33 | 1,124,116 | +16.47(+6.67%) |
Mar 22, 2023 | 276.00 | 278.09 | 246.01 | 246.86 | 1,108,428 | -26.52(-9.70%) |
Mar 21, 2023 | 268.99 | 278.93 | 260.65 | 273.38 | 880,883 | +9.42(+3.57%) |
Mar 20, 2023 | 280.43 | 281.73 | 258.37 | 263.96 | 1,252,139 | -3.70(-1.38%) |
Mar 17, 2023 | 255.53 | 274.00 | 249.01 | 267.66 | 2,022,382 | +26.58(+11.03%) |
Mar 16, 2023 | 225.18 | 245.11 | 223.27 | 241.08 | 769,768 | +13.53(+5.95%) |
Mar 15, 2023 | 227.00 | 234.98 | 216.53 | 227.55 | 689,379 | -1.92(-0.84%) |
Mar 14, 2023 | 239.08 | 244.41 | 222.09 | 229.47 | 1,130,285 | +6.31(+2.83%) |
Mar 13, 2023 | 202.02 | 229.62 | 196.35 | 223.16 | 1,532,453 | +31.15(+16.22%) |
Mar 10, 2023 | 205.75 | 207.58 | 188.30 | 192.01 | 1,330,321 | -18.81(-8.92%) |
Mar 09, 2023 | 230.35 | 231.43 | 210.11 | 210.82 | 822,979 | -21.90(-9.41%) |
Mar 08, 2023 | 230.40 | 234.94 | 227.00 | 232.72 | 468,069 | +1.28(+0.55%) |
Mar 07, 2023 | 236.00 | 241.00 | 230.93 | 231.44 | 493,203 | -6.01(-2.53%) |
Mar 06, 2023 | 249.35 | 252.04 | 237.05 | 237.45 | 476,752 | -9.46(-3.83%) |
Mar 03, 2023 | 240.20 | 252.34 | 236.85 | 246.91 | 760,380 | -5.98(-2.36%) |
Mar 02, 2023 | 248.99 | 253.87 | 241.67 | 252.89 | 492,712 | -5.02(-1.95%) |
Mar 01, 2023 | 263.88 | 268.55 | 253.34 | 257.91 | 342,288 | -4.36(-1.66%) |
Feb 28, 2023 | 259.79 | 269.75 | 256.04 | 262.27 | 399,924 | +3.62(+1.40%) |
Feb 27, 2023 | 263.59 | 269.71 | 255.83 | 258.65 | 349,332 | +2.85(+1.11%) |
Feb 24, 2023 | 261.42 | 262.05 | 248.87 | 255.80 | 503,539 | -9.95(-3.74%) |
Feb 23, 2023 | 270.95 | 275.59 | 261.59 | 265.75 | 300,988 | -2.83(-1.05%) |
Feb 22, 2023 | 266.38 | 273.48 | 262.44 | 268.58 | 420,310 | -1.34(-0.50%) |
Feb 21, 2023 | 286.24 | 290.74 | 267.54 | 269.92 | 570,488 | -24.13(-8.21%) |
Feb 17, 2023 | 283.29 | 297.41 | 273.85 | 294.05 | 552,908 | +10.02(+3.53%) |
Feb 16, 2023 | 296.00 | 315.00 | 282.84 | 284.03 | 966,469 | -14.37(-4.82%) |
Feb 15, 2023 | 275.58 | 299.73 | 272.09 | 298.40 | 708,460 | +27.26(+10.05%) |
Feb 14, 2023 | 251.02 | 276.78 | 244.00 | 271.14 | 672,500 | +21.89(+8.78%) |
Feb 13, 2023 | 239.03 | 250.65 | 236.54 | 249.25 | 289,230 | +5.88(+2.42%) |
Feb 10, 2023 | 246.00 | 252.59 | 241.01 | 243.37 | 436,236 | -5.67(-2.28%) |
Feb 09, 2023 | 276.01 | 277.61 | 245.58 | 249.04 | 725,323 | -26.92(-9.76%) |
Feb 08, 2023 | 282.43 | 290.41 | 271.66 | 275.96 | 315,084 | -7.91(-2.79%) |
Feb 07, 2023 | 279.75 | 287.33 | 270.38 | 283.87 | 500,811 | +1.82(+0.65%) |
Feb 06, 2023 | 274.31 | 286.23 | 271.16 | 282.05 | 418,801 | -2.71(-0.95%) |
Feb 03, 2023 | 279.11 | 303.40 | 278.38 | 284.76 | 630,341 | -7.37(-2.52%) |
Feb 02, 2023 | 275.00 | 302.90 | 274.86 | 292.13 | 1,038,457 | +24.21(+9.04%) |