Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 304.75 | 0 | -8.25(-2.64%) | |||
Apr 29, 2023 | 314.75 | 315.00 | 300.00 | 313.00 | 0 | +1.00(+0.32%) |
Apr 28, 2023 | 312.00 | 0 | -2.25(-0.72%) | |||
Apr 27, 2023 | 314.25 | 0 | +0.00(+0.00%) | |||
Apr 26, 2023 | 314.25 | 0 | -12.25(-3.75%) | |||
Apr 25, 2023 | 326.50 | 0 | -7.50(-2.25%) | |||
Apr 24, 2023 | 334.00 | 0 | -4.00(-1.18%) | |||
Apr 23, 2023 | 338.00 | 0 | +1.00(+0.30%) | |||
Apr 22, 2023 | 337.00 | 338.75 | 334.50 | 337.00 | 0 | +0.50(+0.15%) |
Apr 21, 2023 | 336.50 | 0 | -1.50(-0.44%) | |||
Apr 20, 2023 | 338.00 | 0 | +0.00(+0.00%) | |||
Apr 19, 2023 | 338.00 | 0 | -3.50(-1.02%) | |||
Apr 18, 2023 | 341.50 | 0 | -6.00(-1.73%) | |||
Apr 17, 2023 | 347.50 | 0 | +5.50(+1.61%) | |||
Apr 16, 2023 | 342.00 | 0 | +4.00(+1.18%) | |||
Apr 15, 2023 | 333.75 | 338.75 | 333.75 | 338.00 | 0 | +2.00(+0.60%) |
Apr 14, 2023 | 336.00 | 0 | +3.75(+1.13%) | |||
Apr 12, 2023 | 332.25 | 0 | -3.50(-1.04%) | |||
Apr 11, 2023 | 335.75 | 0 | -4.50(-1.32%) | |||
Apr 10, 2023 | 340.25 | 0 | -0.25(-0.07%) | |||
Apr 09, 2023 | 340.50 | 0 | +0.25(+0.07%) | |||
Apr 07, 2023 | 340.25 | 0 | +0.00(+0.00%) | |||
Apr 06, 2023 | 340.25 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 340.25 | 0 | +2.25(+0.67%) | |||
Apr 04, 2023 | 338.00 | 0 | -3.00(-0.88%) | |||
Apr 03, 2023 | 341.00 | 0 | -7.25(-2.08%) | |||
Apr 02, 2023 | 348.25 | 0 | -14.50(-4.00%) | |||
Apr 01, 2023 | 371.00 | 373.50 | 361.00 | 362.75 | 0 | -1.50(-0.41%) |
Mar 31, 2023 | 364.25 | 0 | -8.50(-2.28%) | |||
Mar 30, 2023 | 372.75 | 0 | +0.00(+0.00%) | |||
Mar 29, 2023 | 372.75 | 0 | -3.25(-0.86%) | |||
Mar 28, 2023 | 376.00 | 0 | -3.25(-0.86%) | |||
Mar 27, 2023 | 379.25 | 0 | +10.75(+2.92%) | |||
Mar 25, 2023 | 360.00 | 369.50 | 359.75 | 368.50 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 368.50 | 0 | +7.00(+1.94%) | |||
Mar 23, 2023 | 361.50 | 0 | +0.00(+0.00%) | |||
Mar 22, 2023 | 361.50 | 0 | -1.00(-0.28%) | |||
Mar 21, 2023 | 362.50 | 0 | +3.50(+0.97%) | |||
Mar 20, 2023 | 359.00 | 0 | +3.25(+0.91%) | |||
Mar 19, 2023 | 355.75 | 0 | +7.75(+2.23%) | |||
Mar 18, 2023 | 347.25 | 349.00 | 346.00 | 348.00 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 348.00 | 0 | +1.50(+0.43%) | |||
Mar 16, 2023 | 346.50 | 0 | +0.00(+0.00%) | |||
Mar 15, 2023 | 346.50 | 0 | -1.00(-0.29%) | |||
Mar 14, 2023 | 347.50 | 0 | -1.50(-0.43%) | |||
Mar 13, 2023 | 349.00 | 0 | +1.00(+0.29%) | |||
Mar 12, 2023 | 348.00 | 0 | +0.75(+0.22%) | |||
Mar 11, 2023 | 345.50 | 349.25 | 341.50 | 347.25 | 0 | +0.50(+0.14%) |
Mar 10, 2023 | 346.75 | 0 | -0.75(-0.22%) | |||
Mar 09, 2023 | 348.75 | 353.25 | 346.75 | 347.50 | 0 | -1.00(-0.29%) |
Mar 08, 2023 | 348.50 | 0 | -0.50(-0.14%) | |||
Mar 07, 2023 | 349.00 | 0 | +7.50(+2.20%) | |||
Mar 06, 2023 | 341.50 | 0 | +16.50(+5.08%) | |||
Mar 05, 2023 | 325.00 | 0 | -5.50(-1.66%) | |||
Mar 04, 2023 | 332.50 | 334.75 | 328.25 | 330.50 | 0 | -1.25(-0.38%) |
Mar 03, 2023 | 331.75 | 0 | -0.50(-0.15%) | |||
Mar 02, 2023 | 337.25 | 338.00 | 331.75 | 332.25 | 0 | -1.25(-0.37%) |
Mar 01, 2023 | 333.50 | 0 | -17.00(-4.85%) | |||
Feb 16, 2023 | 352.75 | 355.50 | 350.25 | 350.50 | 0 | -6.00(-1.68%) |
Feb 15, 2023 | 363.50 | 363.50 | 354.25 | 356.50 | 0 | -6.75(-1.86%) |
Feb 14, 2023 | 363.25 | 0 | -10.00(-2.68%) | |||
Feb 13, 2023 | 373.25 | 0 | -3.25(-0.86%) | |||
Feb 11, 2023 | 382.50 | 382.50 | 368.00 | 376.50 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 382.50 | 382.50 | 368.00 | 376.50 | 0 | -4.50(-1.18%) |
Feb 09, 2023 | 381.00 | 0 | -5.50(-1.42%) | |||
Feb 08, 2023 | 386.50 | 0 | +1.75(+0.45%) | |||
Feb 07, 2023 | 384.75 | 0 | +1.00(+0.26%) | |||
Feb 06, 2023 | 383.75 | 0 | +1.50(+0.39%) | |||
Feb 03, 2023 | 392.25 | 392.75 | 378.75 | 382.25 | 0 | -7.00(-1.80%) |
Feb 02, 2023 | 389.25 | 0 | -2.75(-0.70%) |