Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 351.81 | 359.66 | 351.80 | 359.29 | 1,764,234 | +6.94(+1.97%) |
Apr 27, 2023 | 342.77 | 353.99 | 342.37 | 352.35 | 1,662,344 | +15.37(+4.56%) |
Apr 26, 2023 | 340.23 | 342.32 | 335.85 | 336.99 | 1,654,411 | -5.09(-1.49%) |
Apr 25, 2023 | 344.20 | 347.64 | 340.96 | 342.08 | 1,460,834 | -2.43(-0.70%) |
Apr 24, 2023 | 349.57 | 350.47 | 343.01 | 344.51 | 1,031,708 | -4.02(-1.15%) |
Apr 21, 2023 | 350.69 | 351.29 | 347.39 | 348.53 | 759,979 | -1.18(-0.34%) |
Apr 20, 2023 | 347.10 | 352.14 | 346.56 | 349.71 | 866,922 | +0.87(+0.25%) |
Apr 19, 2023 | 347.32 | 350.63 | 347.24 | 348.84 | 852,719 | -0.14(-0.04%) |
Apr 18, 2023 | 346.82 | 349.66 | 344.43 | 348.98 | 1,235,049 | +3.13(+0.91%) |
Apr 17, 2023 | 343.44 | 346.69 | 342.45 | 345.84 | 871,500 | +1.14(+0.33%) |
Apr 14, 2023 | 344.55 | 346.94 | 342.95 | 344.70 | 986,594 | -0.01(-0.00%) |
Apr 13, 2023 | 341.20 | 345.09 | 340.03 | 344.71 | 739,676 | +5.03(+1.48%) |
Apr 12, 2023 | 343.33 | 344.65 | 338.66 | 339.68 | 911,333 | +0.87(+0.26%) |
Apr 11, 2023 | 337.64 | 340.78 | 336.46 | 338.81 | 759,410 | +3.05(+0.91%) |
Apr 10, 2023 | 334.38 | 335.91 | 326.47 | 335.76 | 901,349 | -2.01(-0.60%) |
Apr 06, 2023 | 340.28 | 340.28 | 331.46 | 337.77 | 1,321,953 | -3.71(-1.09%) |
Apr 05, 2023 | 342.62 | 345.39 | 341.16 | 341.47 | 957,399 | -1.79(-0.52%) |
Apr 04, 2023 | 345.33 | 349.04 | 342.38 | 343.27 | 1,108,956 | +0.14(+0.04%) |
Apr 03, 2023 | 339.39 | 343.55 | 337.97 | 343.13 | 1,698,943 | +1.49(+0.43%) |
Mar 31, 2023 | 340.71 | 343.44 | 339.06 | 341.64 | 1,748,665 | +3.47(+1.03%) |
Mar 30, 2023 | 337.31 | 339.54 | 335.54 | 338.17 | 804,408 | +3.11(+0.93%) |
Mar 29, 2023 | 334.08 | 335.54 | 334.08 | 335.06 | 1,295,517 | +3.96(+1.20%) |
Mar 28, 2023 | 331.27 | 332.91 | 328.30 | 331.10 | 969,457 | -1.61(-0.48%) |
Mar 27, 2023 | 335.53 | 336.23 | 330.55 | 332.70 | 1,213,580 | +1.22(+0.37%) |
Mar 24, 2023 | 325.05 | 332.29 | 324.11 | 331.49 | 1,203,750 | +2.25(+0.68%) |
Mar 23, 2023 | 331.29 | 335.25 | 327.36 | 329.24 | 1,426,176 | -3.44(-1.03%) |
Mar 22, 2023 | 339.00 | 341.62 | 332.55 | 332.67 | 1,144,182 | -5.83(-1.72%) |
Mar 21, 2023 | 335.78 | 339.29 | 334.95 | 338.50 | 1,076,823 | +6.95(+2.10%) |
Mar 20, 2023 | 331.90 | 332.29 | 328.12 | 331.55 | 1,518,741 | +0.10(+0.03%) |
Mar 17, 2023 | 335.97 | 337.23 | 328.19 | 331.45 | 3,449,483 | -5.36(-1.59%) |
Mar 16, 2023 | 330.16 | 338.46 | 329.27 | 336.82 | 1,367,812 | +5.87(+1.77%) |
Mar 15, 2023 | 323.85 | 331.46 | 322.95 | 330.95 | 2,087,466 | +1.24(+0.38%) |
Mar 14, 2023 | 327.39 | 331.65 | 324.59 | 329.71 | 1,971,043 | +7.87(+2.44%) |
Mar 13, 2023 | 321.78 | 326.97 | 318.23 | 321.84 | 2,268,625 | -1.73(-0.54%) |
Mar 10, 2023 | 334.15 | 335.38 | 322.30 | 323.58 | 2,471,325 | -7.32(-2.21%) |
Mar 09, 2023 | 336.73 | 341.58 | 330.35 | 330.90 | 1,440,525 | -4.91(-1.46%) |
Mar 08, 2023 | 333.23 | 336.50 | 328.16 | 335.81 | 1,188,119 | +2.21(+0.66%) |
Mar 07, 2023 | 347.43 | 347.45 | 332.99 | 333.60 | 1,477,269 | -14.54(-4.18%) |
Mar 06, 2023 | 343.91 | 349.87 | 343.35 | 348.13 | 1,627,445 | +5.20(+1.52%) |
Mar 03, 2023 | 339.40 | 343.02 | 338.28 | 342.93 | 1,054,710 | +6.12(+1.82%) |
Mar 02, 2023 | 329.31 | 336.94 | 327.86 | 336.81 | 1,215,434 | +2.09(+0.62%) |
Mar 01, 2023 | 336.99 | 339.90 | 334.08 | 334.71 | 1,205,004 | -3.39(-1.00%) |
Feb 28, 2023 | 337.18 | 341.97 | 335.67 | 338.10 | 2,065,499 | -0.31(-0.09%) |
Feb 27, 2023 | 344.19 | 344.42 | 337.32 | 338.41 | 1,396,601 | -1.85(-0.54%) |
Feb 24, 2023 | 343.42 | 343.42 | 337.30 | 340.26 | 1,081,562 | -4.71(-1.36%) |
Feb 23, 2023 | 345.91 | 347.49 | 341.46 | 344.97 | 1,257,214 | +2.80(+0.82%) |
Feb 22, 2023 | 347.11 | 348.22 | 340.46 | 342.17 | 1,694,259 | -4.54(-1.31%) |
Feb 21, 2023 | 352.20 | 352.90 | 346.34 | 346.70 | 1,220,713 | -9.92(-2.78%) |
Feb 17, 2023 | 350.20 | 356.81 | 349.62 | 356.63 | 1,221,601 | +2.98(+0.84%) |
Feb 16, 2023 | 355.65 | 358.40 | 353.61 | 353.65 | 978,967 | -9.64(-2.65%) |
Feb 15, 2023 | 356.07 | 363.41 | 355.97 | 363.29 | 1,023,488 | +2.68(+0.74%) |
Feb 14, 2023 | 366.14 | 366.52 | 359.08 | 360.61 | 1,434,786 | -5.67(-1.55%) |
Feb 13, 2023 | 360.50 | 367.12 | 359.49 | 366.28 | 1,475,204 | +6.66(+1.85%) |
Feb 10, 2023 | 357.25 | 361.12 | 355.13 | 359.62 | 1,340,400 | +0.21(+0.06%) |
Feb 09, 2023 | 366.83 | 370.42 | 358.73 | 359.41 | 1,500,814 | -2.17(-0.60%) |
Feb 08, 2023 | 363.88 | 367.23 | 360.41 | 361.59 | 1,165,436 | -5.20(-1.42%) |
Feb 07, 2023 | 360.92 | 367.76 | 357.94 | 366.79 | 869,399 | +2.42(+0.66%) |
Feb 06, 2023 | 363.04 | 365.69 | 362.04 | 364.37 | 1,040,511 | -4.20(-1.14%) |
Feb 03, 2023 | 369.22 | 372.28 | 366.19 | 368.57 | 1,572,791 | -10.13(-2.68%) |
Feb 02, 2023 | 377.06 | 383.89 | 377.06 | 378.70 | 1,281,442 | +5.91(+1.59%) |