Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 316.23 | 322.92 | 312.29 | 319.00 | 1,115,325 | +7.15(+2.29%) |
Apr 27, 2023 | 303.85 | 314.60 | 301.91 | 311.85 | 1,083,254 | +7.66(+2.52%) |
Apr 26, 2023 | 317.94 | 324.22 | 297.12 | 304.19 | 2,499,948 | -33.70(-9.97%) |
Apr 25, 2023 | 345.97 | 346.68 | 337.15 | 337.89 | 748,983 | -15.00(-4.25%) |
Apr 24, 2023 | 347.77 | 355.15 | 346.67 | 352.90 | 771,640 | +5.56(+1.60%) |
Apr 21, 2023 | 345.36 | 351.78 | 344.85 | 347.33 | 709,110 | +1.95(+0.57%) |
Apr 20, 2023 | 341.64 | 349.47 | 340.51 | 345.38 | 626,131 | +0.88(+0.25%) |
Apr 19, 2023 | 340.01 | 345.26 | 339.54 | 344.50 | 440,967 | +2.60(+0.76%) |
Apr 18, 2023 | 340.51 | 348.87 | 339.25 | 341.91 | 573,949 | +2.57(+0.76%) |
Apr 17, 2023 | 339.86 | 340.24 | 334.72 | 339.34 | 399,822 | +2.14(+0.63%) |
Apr 14, 2023 | 329.48 | 339.13 | 329.48 | 337.20 | 547,669 | +5.87(+1.77%) |
Apr 13, 2023 | 339.89 | 339.89 | 325.65 | 331.32 | 812,054 | -7.26(-2.14%) |
Apr 12, 2023 | 341.47 | 344.14 | 336.46 | 338.58 | 487,015 | +0.07(+0.02%) |
Apr 11, 2023 | 335.01 | 340.01 | 334.11 | 338.51 | 532,275 | +5.18(+1.55%) |
Apr 10, 2023 | 321.84 | 333.69 | 320.00 | 333.33 | 575,935 | +8.98(+2.77%) |
Apr 06, 2023 | 322.64 | 327.60 | 319.40 | 324.35 | 491,142 | +0.80(+0.25%) |
Apr 05, 2023 | 324.81 | 325.56 | 319.38 | 323.56 | 724,718 | -3.79(-1.16%) |
Apr 04, 2023 | 333.30 | 334.20 | 325.45 | 327.35 | 702,674 | -5.41(-1.62%) |
Apr 03, 2023 | 337.24 | 339.42 | 326.71 | 332.76 | 704,612 | -6.60(-1.95%) |
Mar 31, 2023 | 333.33 | 339.86 | 330.36 | 339.36 | 773,184 | +7.20(+2.17%) |
Mar 30, 2023 | 333.32 | 334.03 | 330.73 | 332.16 | 483,198 | +2.22(+0.67%) |
Mar 29, 2023 | 334.40 | 334.95 | 328.22 | 329.94 | 517,702 | -0.65(-0.20%) |
Mar 28, 2023 | 331.44 | 335.06 | 328.81 | 330.59 | 397,277 | -2.45(-0.74%) |
Mar 27, 2023 | 330.64 | 335.18 | 329.43 | 333.04 | 666,899 | +4.97(+1.51%) |
Mar 24, 2023 | 324.86 | 328.85 | 319.46 | 328.07 | 654,798 | +0.00(+0.00%) |
Mar 23, 2023 | 330.39 | 337.61 | 326.62 | 328.07 | 641,696 | -1.31(-0.40%) |
Mar 22, 2023 | 332.83 | 338.36 | 329.27 | 329.38 | 610,292 | -5.31(-1.59%) |
Mar 21, 2023 | 337.38 | 340.39 | 333.40 | 334.69 | 518,457 | +2.71(+0.82%) |
Mar 20, 2023 | 330.39 | 334.21 | 324.96 | 331.98 | 654,247 | +1.86(+0.56%) |
Mar 17, 2023 | 335.54 | 337.91 | 328.61 | 330.12 | 1,263,300 | -5.92(-1.76%) |
Mar 16, 2023 | 328.38 | 338.50 | 327.57 | 336.04 | 811,558 | +5.02(+1.52%) |
Mar 15, 2023 | 328.56 | 331.82 | 323.77 | 331.02 | 607,110 | -1.12(-0.34%) |
Mar 14, 2023 | 332.68 | 340.35 | 324.57 | 332.14 | 839,415 | +4.35(+1.33%) |
Mar 13, 2023 | 328.59 | 332.85 | 321.93 | 327.79 | 1,131,530 | -7.11(-2.12%) |
Mar 10, 2023 | 341.48 | 343.80 | 332.16 | 334.90 | 645,929 | -6.58(-1.93%) |
Mar 09, 2023 | 351.66 | 352.85 | 341.03 | 341.48 | 575,648 | -7.44(-2.13%) |
Mar 08, 2023 | 348.13 | 350.41 | 343.70 | 348.92 | 517,135 | +0.64(+0.18%) |
Mar 07, 2023 | 351.32 | 353.11 | 346.88 | 348.28 | 596,951 | -3.14(-0.89%) |
Mar 06, 2023 | 351.70 | 356.96 | 350.41 | 351.42 | 714,522 | -2.10(-0.59%) |
Mar 03, 2023 | 352.76 | 356.19 | 348.17 | 353.52 | 1,030,823 | +0.29(+0.08%) |
Mar 02, 2023 | 334.81 | 355.60 | 333.81 | 353.23 | 995,197 | +16.09(+4.77%) |
Mar 01, 2023 | 338.13 | 342.23 | 336.26 | 337.14 | 586,273 | -0.65(-0.19%) |
Feb 28, 2023 | 338.17 | 344.03 | 336.99 | 337.78 | 878,134 | -2.72(-0.80%) |
Feb 27, 2023 | 343.12 | 344.46 | 339.49 | 340.50 | 476,696 | +2.83(+0.84%) |
Feb 24, 2023 | 335.84 | 341.02 | 333.35 | 337.67 | 718,091 | -5.71(-1.66%) |
Feb 23, 2023 | 343.62 | 345.69 | 338.75 | 343.38 | 441,438 | +3.25(+0.96%) |
Feb 22, 2023 | 342.56 | 346.07 | 339.07 | 340.12 | 659,106 | -0.69(-0.20%) |
Feb 21, 2023 | 349.74 | 349.87 | 339.88 | 340.81 | 646,192 | -12.07(-3.42%) |
Feb 17, 2023 | 348.71 | 353.76 | 345.97 | 352.88 | 655,743 | +2.89(+0.83%) |
Feb 16, 2023 | 347.52 | 353.85 | 345.84 | 349.99 | 721,403 | -5.25(-1.48%) |
Feb 15, 2023 | 351.91 | 356.52 | 350.33 | 355.24 | 581,973 | -1.47(-0.41%) |
Feb 14, 2023 | 351.49 | 357.62 | 348.29 | 356.71 | 612,131 | +2.72(+0.77%) |
Feb 13, 2023 | 348.15 | 354.17 | 344.10 | 354.00 | 968,720 | +6.92(+1.99%) |
Feb 10, 2023 | 348.69 | 352.22 | 345.40 | 347.08 | 893,997 | -5.97(-1.69%) |
Feb 09, 2023 | 365.57 | 365.87 | 351.51 | 353.04 | 922,626 | -10.84(-2.98%) |
Feb 08, 2023 | 365.31 | 368.29 | 360.00 | 363.88 | 707,077 | +0.20(+0.05%) |
Feb 07, 2023 | 364.78 | 368.83 | 358.58 | 363.68 | 1,567,208 | -3.85(-1.05%) |
Feb 06, 2023 | 369.19 | 371.08 | 364.64 | 367.53 | 925,956 | -1.43(-0.39%) |
Feb 03, 2023 | 363.02 | 373.74 | 355.74 | 368.96 | 1,024,546 | -0.40(-0.11%) |
Feb 02, 2023 | 371.19 | 379.70 | 366.73 | 369.36 | 1,914,606 | +3.77(+1.03%) |