Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.32 | 286.46 | 270.20 | 285.63 | 1,571,456 | -3.52(-1.22%) |
Apr 27, 2023 | 279.31 | 294.23 | 275.07 | 289.15 | 1,614,975 | +12.18(+4.40%) |
Apr 26, 2023 | 290.00 | 293.99 | 275.32 | 276.97 | 2,201,820 | -32.24(-10.43%) |
Apr 25, 2023 | 313.97 | 317.93 | 308.81 | 309.21 | 669,242 | -9.24(-2.90%) |
Apr 24, 2023 | 317.04 | 321.33 | 310.39 | 318.45 | 864,461 | -0.75(-0.23%) |
Apr 21, 2023 | 316.15 | 321.61 | 312.09 | 319.20 | 994,692 | +0.95(+0.30%) |
Apr 20, 2023 | 309.38 | 321.42 | 309.08 | 318.25 | 649,515 | +3.89(+1.24%) |
Apr 19, 2023 | 311.90 | 316.61 | 309.58 | 314.36 | 538,028 | -2.03(-0.64%) |
Apr 18, 2023 | 315.87 | 322.19 | 311.25 | 316.39 | 873,074 | +1.23(+0.39%) |
Apr 17, 2023 | 305.08 | 320.17 | 304.62 | 315.16 | 1,161,539 | +14.70(+4.89%) |
Apr 14, 2023 | 305.95 | 310.00 | 297.11 | 300.46 | 582,753 | -6.43(-2.10%) |
Apr 13, 2023 | 289.32 | 309.00 | 287.47 | 306.89 | 1,196,871 | +21.93(+7.70%) |
Apr 12, 2023 | 293.53 | 296.25 | 284.79 | 284.96 | 718,066 | -3.39(-1.18%) |
Apr 11, 2023 | 284.49 | 290.99 | 282.60 | 288.35 | 528,248 | +5.16(+1.82%) |
Apr 10, 2023 | 275.94 | 283.26 | 275.10 | 283.19 | 537,619 | +2.95(+1.05%) |
Apr 06, 2023 | 276.14 | 281.39 | 273.06 | 280.24 | 624,229 | +1.34(+0.48%) |
Apr 05, 2023 | 290.82 | 293.75 | 275.29 | 278.90 | 1,100,800 | -13.87(-4.74%) |
Apr 04, 2023 | 296.88 | 299.63 | 291.39 | 292.77 | 1,021,471 | -5.54(-1.86%) |
Apr 03, 2023 | 307.89 | 309.25 | 295.40 | 298.31 | 950,818 | -5.64(-1.86%) |
Mar 31, 2023 | 296.18 | 306.64 | 296.18 | 303.95 | 831,564 | +7.92(+2.68%) |
Mar 30, 2023 | 301.00 | 310.58 | 293.46 | 296.03 | 1,042,601 | +4.09(+1.40%) |
Mar 29, 2023 | 283.60 | 291.99 | 274.35 | 291.94 | 1,231,272 | +14.14(+5.09%) |
Mar 28, 2023 | 284.28 | 285.58 | 274.58 | 277.80 | 941,198 | -6.79(-2.39%) |
Mar 27, 2023 | 290.00 | 291.00 | 279.32 | 284.59 | 622,123 | +0.07(+0.02%) |
Mar 24, 2023 | 288.14 | 289.75 | 276.09 | 284.52 | 902,148 | -7.02(-2.41%) |
Mar 23, 2023 | 294.23 | 305.81 | 288.38 | 291.54 | 891,618 | +2.02(+0.70%) |
Mar 22, 2023 | 299.36 | 301.81 | 289.39 | 289.52 | 1,234,292 | -6.99(-2.36%) |
Mar 21, 2023 | 281.23 | 299.49 | 278.50 | 296.51 | 2,111,249 | +24.20(+8.89%) |
Mar 20, 2023 | 270.00 | 273.87 | 258.58 | 272.31 | 1,736,109 | +5.10(+1.91%) |
Mar 17, 2023 | 284.23 | 284.23 | 260.41 | 267.21 | 2,346,528 | -18.36(-6.43%) |
Mar 16, 2023 | 303.18 | 303.68 | 283.54 | 285.57 | 1,708,997 | -20.86(-6.81%) |
Mar 15, 2023 | 306.96 | 309.00 | 296.70 | 306.43 | 1,062,817 | -7.84(-2.49%) |
Mar 14, 2023 | 324.77 | 332.27 | 312.20 | 314.27 | 1,373,376 | -1.94(-0.61%) |
Mar 13, 2023 | 298.15 | 318.14 | 296.35 | 316.21 | 1,129,495 | +11.89(+3.91%) |
Mar 10, 2023 | 312.63 | 316.76 | 297.51 | 304.32 | 1,133,865 | -9.21(-2.94%) |
Mar 09, 2023 | 325.24 | 330.72 | 313.26 | 313.53 | 719,278 | -11.40(-3.51%) |
Mar 08, 2023 | 328.37 | 328.95 | 316.53 | 324.93 | 736,718 | -3.44(-1.05%) |
Mar 07, 2023 | 331.43 | 335.00 | 324.68 | 328.37 | 760,160 | -4.11(-1.24%) |
Mar 06, 2023 | 327.17 | 339.50 | 325.34 | 332.48 | 903,542 | +5.65(+1.73%) |
Mar 03, 2023 | 325.70 | 330.70 | 320.31 | 326.83 | 691,483 | +3.41(+1.05%) |
Mar 02, 2023 | 319.13 | 323.96 | 312.71 | 323.42 | 992,335 | -4.01(-1.22%) |
Mar 01, 2023 | 320.85 | 331.60 | 316.81 | 327.43 | 1,152,129 | +9.51(+2.99%) |
Feb 28, 2023 | 311.31 | 321.60 | 308.95 | 317.92 | 907,131 | +4.29(+1.37%) |
Feb 27, 2023 | 301.99 | 316.06 | 300.29 | 313.63 | 1,130,724 | +17.45(+5.89%) |
Feb 24, 2023 | 295.50 | 299.41 | 292.53 | 296.18 | 823,907 | -5.68(-1.88%) |
Feb 23, 2023 | 302.22 | 305.00 | 290.52 | 301.86 | 963,576 | +6.15(+2.08%) |
Feb 22, 2023 | 296.00 | 298.00 | 289.11 | 295.71 | 953,166 | +1.20(+0.41%) |
Feb 21, 2023 | 300.00 | 302.40 | 291.67 | 294.51 | 1,116,985 | -10.53(-3.45%) |
Feb 17, 2023 | 312.91 | 314.55 | 301.22 | 305.04 | 1,065,658 | -9.90(-3.14%) |
Feb 16, 2023 | 335.50 | 336.54 | 314.85 | 314.94 | 1,460,603 | -29.04(-8.44%) |
Feb 15, 2023 | 316.71 | 345.80 | 311.00 | 343.98 | 2,307,279 | +28.55(+9.05%) |
Feb 14, 2023 | 295.00 | 317.92 | 292.00 | 315.43 | 3,275,071 | +4.72(+1.52%) |
Feb 13, 2023 | 303.72 | 314.07 | 302.93 | 310.71 | 2,220,188 | +10.00(+3.33%) |
Feb 10, 2023 | 295.00 | 300.78 | 288.01 | 300.71 | 1,268,977 | +4.84(+1.64%) |
Feb 09, 2023 | 324.71 | 328.00 | 292.30 | 295.87 | 1,808,096 | -27.74(-8.57%) |
Feb 08, 2023 | 332.37 | 336.50 | 322.64 | 323.61 | 2,108,090 | +4.20(+1.31%) |
Feb 07, 2023 | 319.98 | 321.91 | 311.15 | 319.41 | 905,241 | -0.14(-0.04%) |
Feb 06, 2023 | 310.41 | 321.04 | 310.21 | 319.55 | 601,956 | +3.55(+1.12%) |
Feb 03, 2023 | 318.87 | 326.33 | 313.79 | 316.00 | 656,289 | -11.61(-3.54%) |
Feb 02, 2023 | 335.00 | 338.35 | 319.71 | 327.61 | 933,451 | -0.08(-0.02%) |