Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 316.23 | 322.92 | 312.29 | 319.00 | 1,115,316 | +7.15(+2.29%) |
Apr 27, 2023 | 303.86 | 314.60 | 301.91 | 311.85 | 1,083,245 | +7.66(+2.52%) |
Apr 26, 2023 | 317.94 | 324.23 | 297.12 | 304.19 | 2,499,928 | -33.70(-9.97%) |
Apr 25, 2023 | 345.97 | 346.68 | 337.16 | 337.90 | 748,978 | -15.00(-4.25%) |
Apr 24, 2023 | 347.77 | 355.15 | 346.67 | 352.90 | 771,634 | +5.57(+1.60%) |
Apr 21, 2023 | 345.36 | 351.79 | 344.86 | 347.33 | 709,104 | +1.95(+0.56%) |
Apr 20, 2023 | 341.64 | 349.48 | 340.51 | 345.38 | 626,126 | +0.88(+0.25%) |
Apr 19, 2023 | 340.02 | 345.26 | 339.54 | 344.51 | 440,963 | +2.60(+0.76%) |
Apr 18, 2023 | 340.51 | 348.87 | 339.01 | 341.91 | 573,945 | +2.57(+0.76%) |
Apr 17, 2023 | 339.86 | 340.25 | 334.72 | 339.34 | 399,818 | +2.14(+0.63%) |
Apr 14, 2023 | 329.48 | 339.13 | 329.48 | 337.20 | 547,664 | +5.88(+1.77%) |
Apr 13, 2023 | 339.90 | 339.90 | 325.65 | 331.32 | 812,047 | -7.26(-2.14%) |
Apr 12, 2023 | 341.47 | 344.14 | 336.47 | 338.58 | 487,011 | +0.07(+0.02%) |
Apr 11, 2023 | 335.01 | 340.02 | 334.11 | 338.51 | 532,271 | +5.18(+1.55%) |
Apr 10, 2023 | 321.85 | 333.69 | 320.00 | 333.34 | 575,930 | +8.98(+2.77%) |
Apr 06, 2023 | 322.64 | 327.60 | 319.41 | 324.36 | 491,138 | +0.80(+0.25%) |
Apr 05, 2023 | 324.81 | 325.56 | 319.38 | 323.56 | 724,712 | -3.79(-1.16%) |
Apr 04, 2023 | 333.31 | 334.20 | 325.46 | 327.35 | 702,668 | -5.41(-1.62%) |
Apr 03, 2023 | 337.24 | 339.42 | 326.71 | 332.76 | 704,607 | -6.60(-1.95%) |
Mar 31, 2023 | 333.34 | 339.86 | 330.37 | 339.36 | 773,178 | +7.20(+2.17%) |
Mar 30, 2023 | 333.33 | 334.03 | 330.73 | 332.16 | 483,195 | +2.22(+0.67%) |
Mar 29, 2023 | 334.40 | 334.95 | 328.22 | 329.94 | 517,698 | -0.65(-0.20%) |
Mar 28, 2023 | 331.44 | 335.07 | 328.82 | 330.59 | 397,273 | -2.45(-0.74%) |
Mar 27, 2023 | 330.65 | 335.18 | 329.43 | 333.04 | 666,894 | +4.97(+1.51%) |
Mar 24, 2023 | 324.86 | 328.85 | 319.46 | 328.07 | 654,793 | +0.00(+0.00%) |
Mar 23, 2023 | 330.39 | 337.61 | 326.63 | 328.07 | 641,691 | -1.31(-0.40%) |
Mar 22, 2023 | 332.83 | 338.36 | 329.27 | 329.38 | 610,287 | -5.31(-1.59%) |
Mar 21, 2023 | 337.38 | 340.40 | 333.40 | 334.69 | 518,453 | +2.71(+0.82%) |
Mar 20, 2023 | 330.39 | 334.21 | 324.96 | 331.98 | 654,242 | +1.86(+0.56%) |
Mar 17, 2023 | 335.55 | 337.92 | 328.62 | 330.12 | 1,263,290 | -5.93(-1.76%) |
Mar 16, 2023 | 328.38 | 338.50 | 327.57 | 336.05 | 811,551 | +5.02(+1.52%) |
Mar 15, 2023 | 328.56 | 331.82 | 323.78 | 331.03 | 607,106 | -1.12(-0.34%) |
Mar 14, 2023 | 332.68 | 340.36 | 324.57 | 332.14 | 839,408 | +4.35(+1.33%) |
Mar 13, 2023 | 328.60 | 332.85 | 321.94 | 327.79 | 1,131,521 | -7.11(-2.12%) |
Mar 10, 2023 | 341.48 | 343.80 | 332.16 | 334.90 | 645,924 | -6.58(-1.93%) |
Mar 09, 2023 | 351.67 | 352.85 | 341.03 | 341.48 | 575,643 | -7.44(-2.13%) |
Mar 08, 2023 | 348.13 | 350.41 | 343.70 | 348.92 | 517,131 | +0.64(+0.18%) |
Mar 07, 2023 | 351.33 | 353.11 | 346.89 | 348.28 | 596,946 | -3.14(-0.89%) |
Mar 06, 2023 | 351.71 | 356.96 | 350.41 | 351.42 | 714,516 | -2.10(-0.59%) |
Mar 03, 2023 | 352.76 | 356.19 | 348.17 | 353.52 | 1,030,815 | +0.29(+0.08%) |
Mar 02, 2023 | 334.81 | 355.60 | 333.81 | 353.23 | 995,190 | +16.09(+4.77%) |
Mar 01, 2023 | 338.13 | 342.23 | 336.26 | 337.14 | 586,268 | -0.65(-0.19%) |
Feb 28, 2023 | 338.18 | 344.04 | 336.99 | 337.79 | 878,127 | -2.72(-0.80%) |
Feb 27, 2023 | 343.12 | 344.46 | 339.49 | 340.50 | 476,692 | +2.83(+0.84%) |
Feb 24, 2023 | 335.84 | 341.02 | 333.36 | 337.67 | 718,086 | -5.71(-1.66%) |
Feb 23, 2023 | 343.63 | 345.70 | 338.75 | 343.38 | 441,435 | +3.25(+0.96%) |
Feb 22, 2023 | 342.56 | 346.07 | 339.07 | 340.13 | 659,101 | -0.69(-0.20%) |
Feb 21, 2023 | 349.74 | 349.87 | 339.88 | 340.81 | 646,187 | -12.07(-3.42%) |
Feb 17, 2023 | 348.71 | 353.76 | 345.98 | 352.89 | 655,737 | +2.89(+0.83%) |
Feb 16, 2023 | 347.53 | 353.85 | 345.85 | 349.99 | 721,397 | -5.25(-1.48%) |
Feb 15, 2023 | 351.91 | 356.53 | 350.34 | 355.24 | 581,968 | -1.47(-0.41%) |
Feb 14, 2023 | 351.49 | 357.62 | 348.29 | 356.71 | 612,126 | +2.71(+0.77%) |
Feb 13, 2023 | 348.15 | 354.17 | 344.11 | 354.00 | 968,712 | +6.92(+1.99%) |
Feb 10, 2023 | 348.69 | 352.22 | 345.41 | 347.08 | 893,990 | -5.97(-1.69%) |
Feb 09, 2023 | 365.58 | 365.88 | 351.51 | 353.05 | 922,619 | -10.84(-2.98%) |
Feb 08, 2023 | 365.32 | 368.29 | 360.01 | 363.89 | 707,071 | +0.20(+0.05%) |
Feb 07, 2023 | 364.78 | 368.84 | 358.58 | 363.69 | 1,567,195 | -3.85(-1.05%) |
Feb 06, 2023 | 369.20 | 371.09 | 364.64 | 367.54 | 925,949 | -1.43(-0.39%) |
Feb 03, 2023 | 363.02 | 373.74 | 355.74 | 368.97 | 1,024,538 | -0.40(-0.11%) |
Feb 02, 2023 | 371.19 | 379.71 | 366.73 | 369.37 | 1,914,590 | +3.77(+1.03%) |