Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 318.43 | 321.72 | 316.31 | 319.22 | 711,190 | +1.55(+0.49%) |
Apr 27, 2023 | 308.84 | 318.45 | 306.92 | 317.67 | 1,039,563 | +11.45(+3.74%) |
Apr 26, 2023 | 308.79 | 310.75 | 304.49 | 306.22 | 612,333 | -5.37(-1.72%) |
Apr 25, 2023 | 315.03 | 317.70 | 310.44 | 311.59 | 543,126 | -5.75(-1.81%) |
Apr 24, 2023 | 315.61 | 318.19 | 314.87 | 317.34 | 486,452 | +2.12(+0.67%) |
Apr 21, 2023 | 315.10 | 316.05 | 311.61 | 315.21 | 595,015 | +1.44(+0.46%) |
Apr 20, 2023 | 314.98 | 318.25 | 313.21 | 313.77 | 729,500 | -4.03(-1.27%) |
Apr 19, 2023 | 317.21 | 318.86 | 314.61 | 317.80 | 541,013 | -1.25(-0.39%) |
Apr 18, 2023 | 322.41 | 324.14 | 317.46 | 319.05 | 694,424 | -0.70(-0.22%) |
Apr 17, 2023 | 314.99 | 320.06 | 313.97 | 319.74 | 892,890 | +6.19(+1.97%) |
Apr 14, 2023 | 314.53 | 318.66 | 311.58 | 313.55 | 963,820 | -0.43(-0.14%) |
Apr 13, 2023 | 318.07 | 318.07 | 304.66 | 313.99 | 1,066,547 | -4.88(-1.53%) |
Apr 12, 2023 | 315.38 | 321.21 | 314.33 | 318.87 | 972,118 | +6.43(+2.06%) |
Apr 11, 2023 | 311.11 | 316.29 | 310.82 | 312.44 | 884,759 | +2.76(+0.89%) |
Apr 10, 2023 | 306.42 | 312.39 | 305.07 | 309.68 | 1,006,201 | +2.65(+0.86%) |
Apr 06, 2023 | 306.07 | 309.01 | 302.89 | 307.03 | 727,361 | -0.11(-0.04%) |
Apr 05, 2023 | 314.09 | 314.85 | 303.40 | 307.14 | 1,720,160 | -7.92(-2.51%) |
Apr 04, 2023 | 333.61 | 333.61 | 313.12 | 315.06 | 1,141,366 | -18.21(-5.46%) |
Apr 03, 2023 | 330.50 | 333.95 | 325.91 | 333.26 | 1,121,763 | +3.01(+0.91%) |
Mar 31, 2023 | 332.61 | 333.60 | 328.99 | 330.26 | 1,051,228 | -0.45(-0.14%) |
Mar 30, 2023 | 331.00 | 332.74 | 329.36 | 330.71 | 537,811 | +2.36(+0.72%) |
Mar 29, 2023 | 325.24 | 328.60 | 323.47 | 328.35 | 642,904 | +6.32(+1.96%) |
Mar 28, 2023 | 318.90 | 323.52 | 318.90 | 322.03 | 519,410 | +3.03(+0.95%) |
Mar 27, 2023 | 319.95 | 320.26 | 315.92 | 319.01 | 705,484 | +3.72(+1.18%) |
Mar 24, 2023 | 310.12 | 315.44 | 305.37 | 315.28 | 814,652 | +0.44(+0.14%) |
Mar 23, 2023 | 315.91 | 321.98 | 310.72 | 314.84 | 856,783 | -1.67(-0.53%) |
Mar 22, 2023 | 320.53 | 327.66 | 316.28 | 316.51 | 1,263,848 | -4.02(-1.25%) |
Mar 21, 2023 | 316.96 | 323.02 | 316.71 | 320.53 | 1,409,891 | +10.20(+3.29%) |
Mar 20, 2023 | 302.12 | 311.01 | 302.12 | 310.33 | 1,253,441 | +10.72(+3.58%) |
Mar 17, 2023 | 305.23 | 305.23 | 295.62 | 299.61 | 1,841,666 | -8.92(-2.89%) |
Mar 16, 2023 | 304.40 | 312.10 | 299.44 | 308.53 | 1,543,191 | +0.45(+0.15%) |
Mar 15, 2023 | 320.43 | 324.10 | 303.90 | 308.08 | 2,101,370 | -20.32(-6.19%) |
Mar 14, 2023 | 332.43 | 333.05 | 322.27 | 328.40 | 1,640,856 | +2.09(+0.64%) |
Mar 13, 2023 | 328.10 | 329.93 | 321.07 | 326.31 | 1,072,810 | -6.27(-1.88%) |
Mar 10, 2023 | 344.88 | 345.24 | 331.54 | 332.58 | 1,506,225 | -12.24(-3.55%) |
Mar 09, 2023 | 358.07 | 358.22 | 344.64 | 344.82 | 1,029,539 | -11.53(-3.24%) |
Mar 08, 2023 | 353.39 | 356.71 | 352.04 | 356.35 | 784,513 | +3.07(+0.87%) |
Mar 07, 2023 | 354.99 | 356.76 | 352.31 | 353.28 | 1,096,139 | -0.94(-0.27%) |
Mar 06, 2023 | 353.13 | 357.92 | 352.92 | 354.22 | 712,103 | +0.64(+0.18%) |
Mar 03, 2023 | 350.65 | 354.02 | 348.14 | 353.58 | 606,891 | +4.27(+1.22%) |
Mar 02, 2023 | 345.67 | 350.84 | 344.22 | 349.31 | 660,609 | +2.11(+0.61%) |
Mar 01, 2023 | 344.97 | 349.60 | 343.87 | 347.20 | 878,123 | +1.47(+0.43%) |
Feb 28, 2023 | 344.54 | 348.27 | 342.89 | 345.72 | 725,384 | +1.35(+0.39%) |
Feb 27, 2023 | 346.62 | 347.84 | 343.39 | 344.38 | 699,595 | +2.41(+0.70%) |
Feb 24, 2023 | 339.84 | 342.07 | 333.86 | 341.97 | 598,298 | -0.96(-0.28%) |
Feb 23, 2023 | 341.79 | 343.48 | 337.47 | 342.93 | 647,537 | +3.63(+1.07%) |
Feb 22, 2023 | 338.48 | 342.85 | 337.19 | 339.31 | 505,784 | +1.75(+0.52%) |
Feb 21, 2023 | 346.41 | 348.17 | 336.31 | 337.56 | 942,638 | -11.73(-3.36%) |
Feb 17, 2023 | 347.80 | 350.76 | 343.62 | 349.29 | 837,309 | +0.92(+0.27%) |
Feb 16, 2023 | 350.45 | 354.88 | 347.34 | 348.37 | 1,080,220 | -6.50(-1.83%) |
Feb 15, 2023 | 345.31 | 355.04 | 344.90 | 354.87 | 1,019,391 | +8.66(+2.50%) |
Feb 14, 2023 | 343.70 | 348.47 | 341.97 | 346.21 | 662,072 | +0.31(+0.09%) |
Feb 13, 2023 | 343.96 | 349.23 | 340.77 | 345.91 | 963,468 | +3.11(+0.91%) |
Feb 10, 2023 | 344.16 | 345.36 | 341.68 | 342.80 | 1,008,996 | -2.69(-0.78%) |
Feb 09, 2023 | 347.16 | 351.20 | 342.98 | 345.50 | 1,471,576 | +0.94(+0.27%) |
Feb 08, 2023 | 339.09 | 345.30 | 339.00 | 344.55 | 1,532,718 | +2.91(+0.85%) |
Feb 07, 2023 | 340.69 | 342.84 | 332.65 | 341.65 | 1,178,868 | +0.03(+0.01%) |
Feb 06, 2023 | 340.89 | 345.29 | 338.71 | 341.62 | 1,076,596 | -0.99(-0.29%) |
Feb 03, 2023 | 329.65 | 342.96 | 329.06 | 342.61 | 2,141,873 | +12.19(+3.69%) |
Feb 02, 2023 | 332.82 | 337.63 | 328.13 | 330.42 | 1,748,822 | +8.67(+2.70%) |