Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 359.99 | 363.14 | 359.28 | 361.39 | 925,281 | +0.43(+0.12%) |
Apr 27, 2023 | 355.81 | 362.46 | 354.06 | 360.97 | 1,221,013 | +4.53(+1.27%) |
Apr 26, 2023 | 357.93 | 360.40 | 354.17 | 356.43 | 777,816 | -4.02(-1.11%) |
Apr 25, 2023 | 360.06 | 362.14 | 359.07 | 360.45 | 1,002,734 | +1.36(+0.38%) |
Apr 24, 2023 | 357.12 | 360.05 | 355.84 | 359.09 | 570,384 | +2.04(+0.57%) |
Apr 21, 2023 | 359.88 | 360.20 | 355.29 | 357.05 | 665,186 | +0.59(+0.16%) |
Apr 20, 2023 | 352.64 | 356.54 | 351.63 | 356.46 | 697,997 | +3.69(+1.05%) |
Apr 19, 2023 | 357.27 | 358.11 | 351.42 | 352.77 | 788,318 | -4.67(-1.31%) |
Apr 18, 2023 | 361.07 | 361.47 | 356.22 | 357.44 | 695,646 | -3.00(-0.83%) |
Apr 17, 2023 | 358.36 | 360.52 | 355.10 | 360.44 | 811,370 | +1.27(+0.35%) |
Apr 14, 2023 | 361.99 | 363.21 | 357.25 | 359.17 | 1,558,392 | -2.30(-0.64%) |
Apr 13, 2023 | 360.33 | 364.51 | 359.92 | 361.47 | 1,037,092 | +1.75(+0.49%) |
Apr 12, 2023 | 362.06 | 363.27 | 357.08 | 359.73 | 810,717 | -3.58(-0.99%) |
Apr 11, 2023 | 367.66 | 368.76 | 362.43 | 363.31 | 855,113 | -4.56(-1.24%) |
Apr 10, 2023 | 366.96 | 368.49 | 362.83 | 367.87 | 771,085 | +0.68(+0.18%) |
Apr 06, 2023 | 372.13 | 373.25 | 366.78 | 367.20 | 673,035 | -3.06(-0.83%) |
Apr 05, 2023 | 362.84 | 370.94 | 361.57 | 370.25 | 1,185,403 | +10.10(+2.80%) |
Apr 04, 2023 | 359.17 | 361.22 | 357.35 | 360.15 | 901,507 | -0.77(-0.21%) |
Apr 03, 2023 | 355.78 | 362.16 | 354.17 | 360.93 | 1,023,458 | +7.66(+2.17%) |
Mar 31, 2023 | 356.88 | 358.67 | 352.45 | 353.27 | 846,962 | -1.72(-0.48%) |
Mar 30, 2023 | 355.20 | 355.76 | 351.43 | 354.98 | 825,967 | +0.62(+0.17%) |
Mar 29, 2023 | 352.40 | 355.29 | 351.78 | 354.37 | 801,471 | +2.66(+0.76%) |
Mar 28, 2023 | 346.99 | 353.25 | 346.93 | 351.71 | 891,613 | +5.04(+1.45%) |
Mar 27, 2023 | 347.46 | 348.40 | 344.73 | 346.67 | 592,982 | +2.82(+0.82%) |
Mar 24, 2023 | 332.54 | 344.72 | 332.17 | 343.85 | 1,019,792 | +10.65(+3.20%) |
Mar 23, 2023 | 337.27 | 338.19 | 332.45 | 333.20 | 866,294 | -5.94(-1.75%) |
Mar 22, 2023 | 344.77 | 347.10 | 339.07 | 339.15 | 594,346 | -5.61(-1.63%) |
Mar 21, 2023 | 344.68 | 345.91 | 341.60 | 344.75 | 773,684 | +2.20(+0.64%) |
Mar 20, 2023 | 338.49 | 344.27 | 337.49 | 342.55 | 896,325 | +5.85(+1.74%) |
Mar 17, 2023 | 336.61 | 337.40 | 332.67 | 336.70 | 2,434,306 | -0.57(-0.17%) |
Mar 16, 2023 | 329.80 | 337.62 | 329.80 | 337.26 | 759,618 | +4.53(+1.36%) |
Mar 15, 2023 | 330.91 | 333.46 | 329.16 | 332.73 | 739,995 | -1.14(-0.34%) |
Mar 14, 2023 | 335.36 | 336.65 | 330.62 | 333.87 | 925,786 | +1.09(+0.33%) |
Mar 13, 2023 | 331.59 | 339.96 | 331.28 | 332.78 | 887,283 | -0.79(-0.24%) |
Mar 10, 2023 | 333.82 | 340.15 | 332.16 | 333.57 | 1,048,324 | +0.23(+0.07%) |
Mar 09, 2023 | 337.32 | 337.61 | 330.65 | 333.34 | 1,066,155 | -2.29(-0.68%) |
Mar 08, 2023 | 335.36 | 336.64 | 333.50 | 335.64 | 984,574 | +0.94(+0.28%) |
Mar 07, 2023 | 345.44 | 346.10 | 333.91 | 334.69 | 1,734,496 | -10.48(-3.04%) |
Mar 06, 2023 | 341.92 | 345.21 | 338.53 | 345.17 | 1,557,600 | +2.20(+0.64%) |
Mar 03, 2023 | 345.82 | 347.21 | 340.25 | 342.97 | 1,500,402 | -1.66(-0.48%) |
Mar 02, 2023 | 348.96 | 349.13 | 343.51 | 344.62 | 967,771 | -4.38(-1.25%) |
Mar 01, 2023 | 345.61 | 349.38 | 344.63 | 349.00 | 725,118 | +1.92(+0.55%) |
Feb 28, 2023 | 351.16 | 351.86 | 345.08 | 347.08 | 1,285,862 | -4.96(-1.41%) |
Feb 27, 2023 | 356.73 | 357.58 | 350.52 | 352.04 | 764,518 | -3.75(-1.06%) |
Feb 24, 2023 | 356.64 | 357.43 | 352.56 | 355.79 | 659,585 | -1.18(-0.33%) |
Feb 23, 2023 | 357.63 | 361.54 | 352.34 | 356.97 | 1,167,597 | -0.37(-0.10%) |
Feb 22, 2023 | 358.41 | 359.75 | 356.64 | 357.34 | 514,683 | -0.80(-0.22%) |
Feb 21, 2023 | 363.30 | 364.66 | 358.02 | 358.14 | 859,865 | -5.30(-1.46%) |
Feb 17, 2023 | 360.31 | 365.50 | 359.73 | 363.44 | 838,078 | +3.08(+0.85%) |
Feb 16, 2023 | 359.62 | 362.87 | 357.62 | 360.36 | 595,627 | +0.11(+0.03%) |
Feb 15, 2023 | 361.36 | 362.76 | 359.57 | 360.25 | 873,085 | -2.19(-0.60%) |
Feb 14, 2023 | 364.53 | 366.78 | 362.34 | 362.44 | 846,901 | -1.10(-0.30%) |
Feb 13, 2023 | 364.99 | 365.99 | 362.63 | 363.54 | 636,432 | -1.10(-0.30%) |
Feb 10, 2023 | 360.88 | 366.18 | 360.88 | 364.64 | 928,264 | +5.66(+1.58%) |
Feb 09, 2023 | 364.46 | 366.54 | 358.88 | 358.98 | 1,026,393 | -4.28(-1.18%) |
Feb 08, 2023 | 360.22 | 366.44 | 359.94 | 363.26 | 768,138 | +3.04(+0.84%) |
Feb 07, 2023 | 354.37 | 361.14 | 352.41 | 360.22 | 962,410 | +5.43(+1.53%) |
Feb 06, 2023 | 360.63 | 363.58 | 354.31 | 354.79 | 1,347,947 | -4.41(-1.23%) |
Feb 03, 2023 | 363.80 | 369.55 | 358.17 | 359.20 | 1,332,980 | -3.86(-1.06%) |
Feb 02, 2023 | 372.49 | 377.74 | 352.21 | 363.06 | 2,717,667 | -4.46(-1.21%) |