Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 354.09 | 361.96 | 354.09 | 360.95 | 345,040 | +5.12(+1.44%) |
Apr 27, 2023 | 343.45 | 355.94 | 342.89 | 355.83 | 321,891 | +13.45(+3.93%) |
Apr 26, 2023 | 347.26 | 348.56 | 341.66 | 342.39 | 332,800 | -7.95(-2.27%) |
Apr 25, 2023 | 350.89 | 352.54 | 349.57 | 350.34 | 221,701 | -3.58(-1.01%) |
Apr 24, 2023 | 353.64 | 354.91 | 350.91 | 353.92 | 209,518 | +1.52(+0.43%) |
Apr 21, 2023 | 354.50 | 354.50 | 347.67 | 352.39 | 280,104 | -1.90(-0.54%) |
Apr 20, 2023 | 352.11 | 356.61 | 350.00 | 354.29 | 225,457 | -0.30(-0.08%) |
Apr 19, 2023 | 349.96 | 357.19 | 349.37 | 354.59 | 238,192 | +3.33(+0.95%) |
Apr 18, 2023 | 352.69 | 354.62 | 348.22 | 351.26 | 209,275 | -0.14(-0.04%) |
Apr 17, 2023 | 346.21 | 351.90 | 345.31 | 351.40 | 226,879 | +4.36(+1.26%) |
Apr 14, 2023 | 345.29 | 350.29 | 344.25 | 347.04 | 182,207 | +0.47(+0.13%) |
Apr 13, 2023 | 343.80 | 348.24 | 341.58 | 346.57 | 308,298 | +2.65(+0.77%) |
Apr 12, 2023 | 346.68 | 348.29 | 343.65 | 343.92 | 236,054 | -0.14(-0.04%) |
Apr 11, 2023 | 339.87 | 344.25 | 339.29 | 344.06 | 387,451 | +5.69(+1.68%) |
Apr 10, 2023 | 334.19 | 339.90 | 333.02 | 338.37 | 225,069 | +1.88(+0.56%) |
Apr 06, 2023 | 332.25 | 337.94 | 330.07 | 336.49 | 288,875 | +1.52(+0.45%) |
Apr 05, 2023 | 341.41 | 343.25 | 332.88 | 334.97 | 508,342 | -10.43(-3.02%) |
Apr 04, 2023 | 354.55 | 354.55 | 344.69 | 345.40 | 428,271 | -8.40(-2.37%) |
Apr 03, 2023 | 356.78 | 358.63 | 351.16 | 353.80 | 443,835 | +0.93(+0.26%) |
Mar 31, 2023 | 351.01 | 353.26 | 348.66 | 352.86 | 307,687 | +4.53(+1.30%) |
Mar 30, 2023 | 353.04 | 354.62 | 346.62 | 348.33 | 293,916 | -0.74(-0.21%) |
Mar 29, 2023 | 347.40 | 349.15 | 345.23 | 349.07 | 313,766 | +5.11(+1.49%) |
Mar 28, 2023 | 336.09 | 344.58 | 335.19 | 343.96 | 445,953 | +7.00(+2.08%) |
Mar 27, 2023 | 337.36 | 340.08 | 334.07 | 336.96 | 315,299 | +2.22(+0.66%) |
Mar 24, 2023 | 327.67 | 335.19 | 324.58 | 334.75 | 355,071 | +3.36(+1.01%) |
Mar 23, 2023 | 325.66 | 334.82 | 325.66 | 331.39 | 576,307 | +5.06(+1.55%) |
Mar 22, 2023 | 332.03 | 334.95 | 326.12 | 326.33 | 492,015 | -6.76(-2.03%) |
Mar 21, 2023 | 327.70 | 333.66 | 326.86 | 333.08 | 580,735 | +10.25(+3.17%) |
Mar 20, 2023 | 321.78 | 326.35 | 319.81 | 322.84 | 437,404 | +4.22(+1.33%) |
Mar 17, 2023 | 326.54 | 326.91 | 318.08 | 318.62 | 582,763 | -10.56(-3.21%) |
Mar 16, 2023 | 321.62 | 331.32 | 318.02 | 329.17 | 395,223 | +5.97(+1.85%) |
Mar 15, 2023 | 326.45 | 329.10 | 315.97 | 323.20 | 599,951 | -12.09(-3.61%) |
Mar 14, 2023 | 341.36 | 342.62 | 329.66 | 335.29 | 448,892 | +3.57(+1.08%) |
Mar 13, 2023 | 331.30 | 337.53 | 329.25 | 331.72 | 333,744 | -7.19(-2.12%) |
Mar 10, 2023 | 351.60 | 352.04 | 337.80 | 338.91 | 500,506 | -13.09(-3.72%) |
Mar 09, 2023 | 362.45 | 363.73 | 351.20 | 352.00 | 400,097 | -9.11(-2.52%) |
Mar 08, 2023 | 356.06 | 366.27 | 355.08 | 361.11 | 428,516 | +6.40(+1.80%) |
Mar 07, 2023 | 358.52 | 361.41 | 354.54 | 354.71 | 327,476 | -3.06(-0.86%) |
Mar 06, 2023 | 362.69 | 364.16 | 356.80 | 357.77 | 258,451 | -5.59(-1.54%) |
Mar 03, 2023 | 362.60 | 364.31 | 357.68 | 363.36 | 248,114 | +2.79(+0.77%) |
Mar 02, 2023 | 351.88 | 360.88 | 348.76 | 360.56 | 336,281 | +5.88(+1.66%) |
Mar 01, 2023 | 355.36 | 358.81 | 353.68 | 354.68 | 279,509 | -2.31(-0.65%) |
Feb 28, 2023 | 357.88 | 360.62 | 356.29 | 356.99 | 301,487 | -0.07(-0.02%) |
Feb 27, 2023 | 362.88 | 362.88 | 355.56 | 357.06 | 281,048 | -2.12(-0.59%) |
Feb 24, 2023 | 355.68 | 360.05 | 354.66 | 359.19 | 253,816 | -0.88(-0.25%) |
Feb 23, 2023 | 359.33 | 361.57 | 354.31 | 360.07 | 357,481 | +1.72(+0.48%) |
Feb 22, 2023 | 359.08 | 362.89 | 356.45 | 358.35 | 381,344 | +1.53(+0.43%) |
Feb 21, 2023 | 364.56 | 368.01 | 356.81 | 356.82 | 490,103 | -11.88(-3.22%) |
Feb 17, 2023 | 364.32 | 373.60 | 364.32 | 368.71 | 527,111 | +2.73(+0.75%) |
Feb 16, 2023 | 371.09 | 378.68 | 365.04 | 365.98 | 1,005,336 | -13.76(-3.62%) |
Feb 15, 2023 | 366.60 | 383.64 | 364.47 | 379.74 | 1,044,768 | +26.39(+7.47%) |
Feb 14, 2023 | 351.94 | 357.00 | 348.97 | 353.35 | 458,685 | -0.25(-0.07%) |
Feb 13, 2023 | 349.74 | 354.08 | 346.51 | 353.60 | 364,524 | +5.17(+1.48%) |
Feb 10, 2023 | 347.75 | 350.12 | 342.39 | 348.43 | 367,781 | -1.98(-0.57%) |
Feb 09, 2023 | 357.03 | 360.08 | 349.88 | 350.42 | 255,593 | -2.94(-0.83%) |
Feb 08, 2023 | 353.08 | 355.40 | 351.74 | 353.35 | 320,427 | -2.24(-0.63%) |
Feb 07, 2023 | 352.31 | 357.27 | 349.06 | 355.59 | 307,816 | +1.55(+0.44%) |
Feb 06, 2023 | 354.54 | 357.53 | 350.58 | 354.05 | 265,438 | -3.70(-1.03%) |
Feb 03, 2023 | 362.83 | 367.26 | 356.87 | 357.75 | 275,043 | -9.52(-2.59%) |
Feb 02, 2023 | 360.82 | 371.41 | 360.50 | 367.27 | 395,323 | +8.15(+2.27%) |