Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 314.11 | 316.14 | 310.19 | 313.27 | 937,411 | +0.33(+0.10%) |
Apr 27, 2023 | 345.56 | 349.26 | 310.94 | 312.94 | 2,142,099 | -21.60(-6.46%) |
Apr 26, 2023 | 324.25 | 335.07 | 324.18 | 334.54 | 1,070,875 | +9.28(+2.85%) |
Apr 25, 2023 | 326.48 | 327.11 | 323.04 | 325.26 | 738,382 | -0.63(-0.19%) |
Apr 24, 2023 | 327.66 | 328.09 | 322.26 | 325.90 | 644,852 | -0.25(-0.08%) |
Apr 21, 2023 | 321.67 | 326.18 | 319.20 | 326.14 | 716,915 | +7.52(+2.36%) |
Apr 20, 2023 | 320.67 | 321.40 | 317.55 | 318.62 | 495,423 | -2.72(-0.85%) |
Apr 19, 2023 | 322.46 | 323.67 | 319.41 | 321.35 | 527,503 | -1.03(-0.32%) |
Apr 18, 2023 | 326.39 | 327.78 | 321.33 | 322.37 | 559,779 | -3.16(-0.97%) |
Apr 17, 2023 | 327.93 | 329.59 | 324.30 | 325.53 | 662,931 | -0.47(-0.15%) |
Apr 14, 2023 | 327.60 | 331.47 | 325.72 | 326.00 | 517,265 | -2.19(-0.67%) |
Apr 13, 2023 | 322.78 | 328.91 | 322.40 | 328.19 | 546,071 | +6.08(+1.89%) |
Apr 12, 2023 | 328.44 | 329.15 | 321.92 | 322.12 | 597,012 | -5.92(-1.80%) |
Apr 11, 2023 | 325.20 | 329.32 | 323.75 | 328.04 | 522,286 | +2.69(+0.83%) |
Apr 10, 2023 | 324.57 | 327.05 | 322.18 | 325.34 | 515,015 | -0.86(-0.26%) |
Apr 06, 2023 | 324.54 | 326.95 | 322.95 | 326.20 | 734,233 | +2.17(+0.67%) |
Apr 05, 2023 | 324.69 | 328.23 | 323.26 | 324.03 | 626,984 | -0.58(-0.18%) |
Apr 04, 2023 | 326.70 | 328.73 | 322.40 | 324.61 | 677,406 | -3.50(-1.07%) |
Apr 03, 2023 | 325.73 | 328.83 | 321.65 | 328.12 | 809,998 | +2.62(+0.80%) |
Mar 31, 2023 | 323.21 | 328.13 | 322.86 | 325.50 | 1,101,713 | +2.19(+0.68%) |
Mar 30, 2023 | 325.33 | 325.33 | 321.31 | 323.31 | 798,992 | +0.07(+0.02%) |
Mar 29, 2023 | 322.48 | 325.99 | 321.31 | 323.24 | 820,668 | +3.31(+1.03%) |
Mar 28, 2023 | 317.39 | 320.34 | 315.65 | 319.94 | 563,920 | +1.98(+0.62%) |
Mar 27, 2023 | 310.64 | 319.72 | 308.57 | 317.95 | 1,356,578 | +10.57(+3.44%) |
Mar 24, 2023 | 311.51 | 312.17 | 306.49 | 307.38 | 830,864 | -3.87(-1.24%) |
Mar 23, 2023 | 309.61 | 314.56 | 308.19 | 311.25 | 527,078 | +3.11(+1.01%) |
Mar 22, 2023 | 312.20 | 313.94 | 307.77 | 308.14 | 474,997 | -5.29(-1.69%) |
Mar 21, 2023 | 313.22 | 314.82 | 310.55 | 313.43 | 464,287 | +0.45(+0.15%) |
Mar 20, 2023 | 306.69 | 313.61 | 306.69 | 312.98 | 881,072 | +6.42(+2.10%) |
Mar 17, 2023 | 310.11 | 313.27 | 303.50 | 306.56 | 1,970,295 | -3.23(-1.04%) |
Mar 16, 2023 | 308.81 | 313.34 | 306.61 | 309.78 | 870,018 | +1.32(+0.43%) |
Mar 15, 2023 | 300.69 | 309.41 | 300.01 | 308.46 | 782,726 | +5.43(+1.79%) |
Mar 14, 2023 | 301.02 | 304.38 | 299.79 | 303.03 | 572,167 | +5.64(+1.90%) |
Mar 13, 2023 | 294.84 | 303.49 | 292.61 | 297.39 | 868,928 | +2.39(+0.81%) |
Mar 10, 2023 | 304.26 | 304.26 | 293.64 | 295.00 | 983,563 | -8.81(-2.90%) |
Mar 09, 2023 | 306.96 | 308.74 | 302.03 | 303.81 | 562,162 | -2.96(-0.96%) |
Mar 08, 2023 | 303.40 | 307.56 | 302.71 | 306.76 | 902,058 | +1.26(+0.41%) |
Mar 07, 2023 | 310.80 | 315.04 | 305.20 | 305.51 | 1,020,004 | -5.38(-1.73%) |
Mar 06, 2023 | 304.35 | 313.61 | 303.85 | 310.88 | 1,537,363 | +11.36(+3.79%) |
Mar 03, 2023 | 296.71 | 302.48 | 296.28 | 299.52 | 911,078 | -0.55(-0.18%) |
Mar 02, 2023 | 296.81 | 300.61 | 294.84 | 300.07 | 692,367 | +3.53(+1.19%) |
Mar 01, 2023 | 288.79 | 297.45 | 288.20 | 296.54 | 1,391,894 | +7.59(+2.63%) |
Feb 28, 2023 | 287.50 | 292.79 | 286.31 | 288.96 | 1,411,270 | -1.59(-0.55%) |
Feb 27, 2023 | 292.90 | 295.31 | 286.00 | 290.55 | 1,852,908 | -1.81(-0.62%) |
Feb 24, 2023 | 296.91 | 305.16 | 291.89 | 292.36 | 2,203,542 | -10.21(-3.37%) |
Feb 23, 2023 | 309.73 | 313.81 | 296.95 | 302.57 | 3,887,565 | -39.90(-11.65%) |
Feb 22, 2023 | 341.10 | 345.61 | 335.48 | 342.47 | 1,228,061 | -1.74(-0.51%) |
Feb 21, 2023 | 346.55 | 348.44 | 342.34 | 344.21 | 514,191 | -7.01(-2.00%) |
Feb 17, 2023 | 349.76 | 351.31 | 345.47 | 351.22 | 833,958 | +0.52(+0.15%) |
Feb 16, 2023 | 350.49 | 353.73 | 348.43 | 350.70 | 432,591 | -3.21(-0.91%) |
Feb 15, 2023 | 340.91 | 354.13 | 340.91 | 353.91 | 559,494 | +12.31(+3.60%) |
Feb 14, 2023 | 348.54 | 348.54 | 339.74 | 341.61 | 456,205 | -7.34(-2.10%) |
Feb 13, 2023 | 348.12 | 351.70 | 346.33 | 348.95 | 494,824 | +0.97(+0.28%) |
Feb 10, 2023 | 346.85 | 353.17 | 346.65 | 347.97 | 711,886 | -0.89(-0.26%) |
Feb 09, 2023 | 351.19 | 351.98 | 347.80 | 348.87 | 521,082 | +1.36(+0.39%) |
Feb 08, 2023 | 349.64 | 350.07 | 344.19 | 347.51 | 300,506 | -3.55(-1.01%) |
Feb 07, 2023 | 347.73 | 351.56 | 344.28 | 351.06 | 308,801 | +1.20(+0.34%) |
Feb 06, 2023 | 351.14 | 354.94 | 348.60 | 349.86 | 503,458 | -3.58(-1.01%) |
Feb 03, 2023 | 351.02 | 357.00 | 348.96 | 353.44 | 399,782 | -0.84(-0.24%) |
Feb 02, 2023 | 358.82 | 363.61 | 350.19 | 354.27 | 707,957 | +0.67(+0.19%) |