Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 369.68 | 377.89 | 368.43 | 376.22 | 250,805 | +4.11(+1.10%) |
Apr 27, 2023 | 367.29 | 372.16 | 364.41 | 372.11 | 248,608 | +4.91(+1.34%) |
Apr 26, 2023 | 365.89 | 370.15 | 365.46 | 367.20 | 247,330 | -1.05(-0.29%) |
Apr 25, 2023 | 367.80 | 370.18 | 366.80 | 368.26 | 181,967 | -1.28(-0.35%) |
Apr 24, 2023 | 369.37 | 373.10 | 368.28 | 369.54 | 188,863 | +0.67(+0.18%) |
Apr 21, 2023 | 370.97 | 372.43 | 365.56 | 368.87 | 341,884 | -4.96(-1.33%) |
Apr 20, 2023 | 372.52 | 375.69 | 371.39 | 373.83 | 308,458 | +1.25(+0.34%) |
Apr 19, 2023 | 368.96 | 372.69 | 367.50 | 372.58 | 271,955 | +4.67(+1.27%) |
Apr 18, 2023 | 363.23 | 368.48 | 362.15 | 367.91 | 227,655 | +5.82(+1.61%) |
Apr 17, 2023 | 356.86 | 362.11 | 355.47 | 362.08 | 233,300 | +4.57(+1.28%) |
Apr 14, 2023 | 361.85 | 362.65 | 353.97 | 357.52 | 247,990 | -3.49(-0.97%) |
Apr 13, 2023 | 361.79 | 363.46 | 359.04 | 361.01 | 269,802 | -2.87(-0.79%) |
Apr 12, 2023 | 362.06 | 364.59 | 360.39 | 363.88 | 197,556 | +2.31(+0.64%) |
Apr 11, 2023 | 363.41 | 363.60 | 360.88 | 361.57 | 160,853 | -1.46(-0.40%) |
Apr 10, 2023 | 362.08 | 364.86 | 361.89 | 363.03 | 184,153 | +2.64(+0.73%) |
Apr 06, 2023 | 362.23 | 365.25 | 360.12 | 360.39 | 253,416 | -0.90(-0.25%) |
Apr 05, 2023 | 355.06 | 362.06 | 355.06 | 361.29 | 270,723 | +4.42(+1.24%) |
Apr 04, 2023 | 362.38 | 362.38 | 350.98 | 356.87 | 149,149 | -3.37(-0.94%) |
Apr 03, 2023 | 355.63 | 361.66 | 355.63 | 360.24 | 167,668 | +3.91(+1.10%) |
Mar 31, 2023 | 355.70 | 358.00 | 352.28 | 356.33 | 252,513 | +1.90(+0.54%) |
Mar 30, 2023 | 358.22 | 358.66 | 351.32 | 354.43 | 234,522 | -2.90(-0.81%) |
Mar 29, 2023 | 356.19 | 358.68 | 353.87 | 357.33 | 197,163 | +5.12(+1.45%) |
Mar 28, 2023 | 347.27 | 353.80 | 347.27 | 352.21 | 213,226 | +4.13(+1.19%) |
Mar 27, 2023 | 348.14 | 352.47 | 345.37 | 348.08 | 253,688 | +4.88(+1.42%) |
Mar 24, 2023 | 336.69 | 343.40 | 333.13 | 343.20 | 308,011 | +3.03(+0.89%) |
Mar 23, 2023 | 344.36 | 345.68 | 337.26 | 340.18 | 198,998 | -4.06(-1.18%) |
Mar 22, 2023 | 351.51 | 352.49 | 344.14 | 344.24 | 330,547 | -7.84(-2.23%) |
Mar 21, 2023 | 353.63 | 357.64 | 350.50 | 352.08 | 199,169 | +5.85(+1.69%) |
Mar 20, 2023 | 336.25 | 349.40 | 334.69 | 346.23 | 375,017 | +13.63(+4.10%) |
Mar 17, 2023 | 350.45 | 350.45 | 330.78 | 332.60 | 783,348 | -19.98(-5.67%) |
Mar 16, 2023 | 335.23 | 357.31 | 334.70 | 352.58 | 373,575 | +15.79(+4.69%) |
Mar 15, 2023 | 346.29 | 347.60 | 330.07 | 336.79 | 523,287 | -18.55(-5.22%) |
Mar 14, 2023 | 349.23 | 359.14 | 347.63 | 355.34 | 443,541 | +12.41(+3.62%) |
Mar 13, 2023 | 346.00 | 348.30 | 335.98 | 342.92 | 570,366 | -10.66(-3.01%) |
Mar 10, 2023 | 363.20 | 363.73 | 351.37 | 353.58 | 571,449 | -11.15(-3.06%) |
Mar 09, 2023 | 376.23 | 376.98 | 363.90 | 364.74 | 357,780 | -13.82(-3.65%) |
Mar 08, 2023 | 381.18 | 381.18 | 374.69 | 378.56 | 241,725 | -1.10(-0.29%) |
Mar 07, 2023 | 378.69 | 382.71 | 376.27 | 379.66 | 170,059 | +1.87(+0.50%) |
Mar 06, 2023 | 378.88 | 381.34 | 376.49 | 377.79 | 340,360 | -1.43(-0.38%) |
Mar 03, 2023 | 379.25 | 380.04 | 376.68 | 379.21 | 197,810 | -0.60(-0.16%) |
Mar 02, 2023 | 385.63 | 387.67 | 378.24 | 379.82 | 334,954 | -7.39(-1.91%) |
Mar 01, 2023 | 379.71 | 389.74 | 379.71 | 387.21 | 347,067 | +6.81(+1.79%) |
Feb 28, 2023 | 378.76 | 382.61 | 378.45 | 380.40 | 276,802 | +2.82(+0.75%) |
Feb 27, 2023 | 383.41 | 384.06 | 376.36 | 377.58 | 201,131 | -5.00(-1.31%) |
Feb 24, 2023 | 376.28 | 383.20 | 374.50 | 382.58 | 242,049 | +5.36(+1.42%) |
Feb 23, 2023 | 376.50 | 381.17 | 376.50 | 377.22 | 262,055 | +0.97(+0.26%) |
Feb 22, 2023 | 377.39 | 380.78 | 374.87 | 376.25 | 209,078 | -1.93(-0.51%) |
Feb 21, 2023 | 382.41 | 382.89 | 376.82 | 378.18 | 263,129 | -4.97(-1.30%) |
Feb 17, 2023 | 376.59 | 384.46 | 376.59 | 383.16 | 310,194 | +6.33(+1.68%) |
Feb 16, 2023 | 379.14 | 381.97 | 376.12 | 376.83 | 243,999 | -4.07(-1.07%) |
Feb 15, 2023 | 375.48 | 381.02 | 373.23 | 380.90 | 251,188 | +4.76(+1.27%) |
Feb 14, 2023 | 378.90 | 380.20 | 375.72 | 376.13 | 202,904 | -2.32(-0.61%) |
Feb 13, 2023 | 377.46 | 382.53 | 377.46 | 378.45 | 197,381 | +2.50(+0.66%) |
Feb 10, 2023 | 375.65 | 376.18 | 367.87 | 375.95 | 314,354 | +1.01(+0.27%) |
Feb 09, 2023 | 381.22 | 391.32 | 369.28 | 374.94 | 736,122 | +21.17(+5.98%) |
Feb 08, 2023 | 350.14 | 358.65 | 346.55 | 353.77 | 410,273 | +1.94(+0.55%) |
Feb 07, 2023 | 340.92 | 352.86 | 338.95 | 351.83 | 313,703 | +9.25(+2.70%) |
Feb 06, 2023 | 339.22 | 342.98 | 337.90 | 342.58 | 246,366 | +3.37(+0.99%) |
Feb 03, 2023 | 337.92 | 339.37 | 332.51 | 339.21 | 244,635 | +0.95(+0.28%) |
Feb 02, 2023 | 351.90 | 351.90 | 335.85 | 338.26 | 449,133 | -14.76(-4.18%) |