Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 369.83 | 378.05 | 368.58 | 376.37 | 250,702 | +4.11(+1.10%) |
Apr 27, 2023 | 367.44 | 372.31 | 364.56 | 372.26 | 248,506 | +4.91(+1.34%) |
Apr 26, 2023 | 366.04 | 370.30 | 365.61 | 367.35 | 247,229 | -1.06(-0.29%) |
Apr 25, 2023 | 367.95 | 370.33 | 366.95 | 368.41 | 181,893 | -1.28(-0.35%) |
Apr 24, 2023 | 369.52 | 373.26 | 368.43 | 369.69 | 188,785 | +0.67(+0.18%) |
Apr 21, 2023 | 371.12 | 372.58 | 365.71 | 369.02 | 341,744 | -4.96(-1.33%) |
Apr 20, 2023 | 372.67 | 375.85 | 371.54 | 373.98 | 308,332 | +1.25(+0.34%) |
Apr 19, 2023 | 369.11 | 372.85 | 367.64 | 372.73 | 271,844 | +4.67(+1.27%) |
Apr 18, 2023 | 363.38 | 368.63 | 362.30 | 368.06 | 227,561 | +5.82(+1.61%) |
Apr 17, 2023 | 357.01 | 362.25 | 355.61 | 362.23 | 233,205 | +4.57(+1.28%) |
Apr 14, 2023 | 362.00 | 362.80 | 354.11 | 357.66 | 247,889 | -3.50(-0.97%) |
Apr 13, 2023 | 361.94 | 363.61 | 359.19 | 361.16 | 269,692 | -2.87(-0.79%) |
Apr 12, 2023 | 362.20 | 364.74 | 360.54 | 364.03 | 197,475 | +2.31(+0.64%) |
Apr 11, 2023 | 363.56 | 363.75 | 361.03 | 361.72 | 160,787 | -1.46(-0.40%) |
Apr 10, 2023 | 362.23 | 365.01 | 362.04 | 363.18 | 184,077 | +2.64(+0.73%) |
Apr 06, 2023 | 362.37 | 365.40 | 360.26 | 360.54 | 253,312 | -0.90(-0.25%) |
Apr 05, 2023 | 355.20 | 362.21 | 355.20 | 361.44 | 270,612 | +4.42(+1.24%) |
Apr 04, 2023 | 362.53 | 362.53 | 351.12 | 357.02 | 149,087 | -3.38(-0.94%) |
Apr 03, 2023 | 355.77 | 361.81 | 355.77 | 360.39 | 167,599 | +3.91(+1.10%) |
Mar 31, 2023 | 355.85 | 358.14 | 352.42 | 356.48 | 252,409 | +1.90(+0.54%) |
Mar 30, 2023 | 358.37 | 358.80 | 351.46 | 354.58 | 234,426 | -2.90(-0.81%) |
Mar 29, 2023 | 356.34 | 358.83 | 354.02 | 357.47 | 197,082 | +5.12(+1.45%) |
Mar 28, 2023 | 347.42 | 353.95 | 347.42 | 352.36 | 213,138 | +4.13(+1.19%) |
Mar 27, 2023 | 348.28 | 352.62 | 345.52 | 348.22 | 253,584 | +4.88(+1.42%) |
Mar 24, 2023 | 336.82 | 343.54 | 333.27 | 343.35 | 307,885 | +3.03(+0.89%) |
Mar 23, 2023 | 344.50 | 345.82 | 337.40 | 340.32 | 198,917 | -4.06(-1.18%) |
Mar 22, 2023 | 351.66 | 352.63 | 344.28 | 344.38 | 330,411 | -7.85(-2.23%) |
Mar 21, 2023 | 353.78 | 357.78 | 350.64 | 352.23 | 199,088 | +5.85(+1.69%) |
Mar 20, 2023 | 336.38 | 349.54 | 334.82 | 346.37 | 374,864 | +13.64(+4.10%) |
Mar 17, 2023 | 350.59 | 350.59 | 330.92 | 332.73 | 783,027 | -19.99(-5.67%) |
Mar 16, 2023 | 335.37 | 357.45 | 334.84 | 352.73 | 373,422 | +15.80(+4.69%) |
Mar 15, 2023 | 346.43 | 347.74 | 330.20 | 336.92 | 523,073 | -18.56(-5.22%) |
Mar 14, 2023 | 349.37 | 359.28 | 347.78 | 355.48 | 443,359 | +12.42(+3.62%) |
Mar 13, 2023 | 346.14 | 348.45 | 336.12 | 343.06 | 570,133 | -10.66(-3.02%) |
Mar 10, 2023 | 363.35 | 363.88 | 351.52 | 353.73 | 571,214 | -11.16(-3.06%) |
Mar 09, 2023 | 376.38 | 377.13 | 364.05 | 364.89 | 357,634 | -13.83(-3.65%) |
Mar 08, 2023 | 381.33 | 381.33 | 374.84 | 378.71 | 241,626 | -1.10(-0.29%) |
Mar 07, 2023 | 378.84 | 382.87 | 376.43 | 379.81 | 169,989 | +1.87(+0.50%) |
Mar 06, 2023 | 379.03 | 381.50 | 376.64 | 377.94 | 340,221 | -1.43(-0.38%) |
Mar 03, 2023 | 379.41 | 380.19 | 376.83 | 379.37 | 197,729 | -0.60(-0.16%) |
Mar 02, 2023 | 385.79 | 387.83 | 378.40 | 379.97 | 334,817 | -7.39(-1.91%) |
Mar 01, 2023 | 379.86 | 389.90 | 379.86 | 387.37 | 346,924 | +6.81(+1.79%) |
Feb 28, 2023 | 378.91 | 382.77 | 378.61 | 380.56 | 276,688 | +2.82(+0.75%) |
Feb 27, 2023 | 383.57 | 384.21 | 376.51 | 377.73 | 201,049 | -5.00(-1.31%) |
Feb 24, 2023 | 376.44 | 383.35 | 374.65 | 382.74 | 241,950 | +5.36(+1.42%) |
Feb 23, 2023 | 376.65 | 381.32 | 376.65 | 377.38 | 261,947 | +0.97(+0.26%) |
Feb 22, 2023 | 377.55 | 380.94 | 375.03 | 376.40 | 208,993 | -1.93(-0.51%) |
Feb 21, 2023 | 382.57 | 383.05 | 376.97 | 378.34 | 263,021 | -4.97(-1.30%) |
Feb 17, 2023 | 376.74 | 384.62 | 376.74 | 383.31 | 310,067 | +6.33(+1.68%) |
Feb 16, 2023 | 379.30 | 382.12 | 376.28 | 376.98 | 243,899 | -4.07(-1.07%) |
Feb 15, 2023 | 375.63 | 381.17 | 373.38 | 381.05 | 251,085 | +4.77(+1.27%) |
Feb 14, 2023 | 379.05 | 380.36 | 375.87 | 376.29 | 202,821 | -2.32(-0.61%) |
Feb 13, 2023 | 377.61 | 382.69 | 377.61 | 378.61 | 197,300 | +2.50(+0.66%) |
Feb 10, 2023 | 375.80 | 376.34 | 368.01 | 376.11 | 314,225 | +1.01(+0.27%) |
Feb 09, 2023 | 381.38 | 391.49 | 369.43 | 375.10 | 735,820 | +21.18(+5.98%) |
Feb 08, 2023 | 350.28 | 358.79 | 346.69 | 353.92 | 410,105 | +1.94(+0.55%) |
Feb 07, 2023 | 341.06 | 353.00 | 339.09 | 351.97 | 313,575 | +9.26(+2.70%) |
Feb 06, 2023 | 339.36 | 343.12 | 338.04 | 342.72 | 246,265 | +3.37(+0.99%) |
Feb 03, 2023 | 338.06 | 339.51 | 332.65 | 339.35 | 244,534 | +0.95(+0.28%) |
Feb 02, 2023 | 352.04 | 352.04 | 335.99 | 338.40 | 448,949 | -14.77(-4.18%) |