Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 388.57 | 393.49 | 388.57 | 392.20 | 40,498 | +4.00(+1.03%) |
Apr 27, 2023 | 366.54 | 388.74 | 364.81 | 388.20 | 66,840 | +32.70(+9.20%) |
Apr 26, 2023 | 356.89 | 358.97 | 355.45 | 355.49 | 28,743 | -2.95(-0.82%) |
Apr 25, 2023 | 362.79 | 363.74 | 358.45 | 358.45 | 24,123 | -5.51(-1.51%) |
Apr 24, 2023 | 361.81 | 365.60 | 361.81 | 363.95 | 18,388 | +1.55(+0.43%) |
Apr 21, 2023 | 365.22 | 365.60 | 360.60 | 362.40 | 25,925 | -0.37(-0.10%) |
Apr 20, 2023 | 361.33 | 364.40 | 360.20 | 362.77 | 38,896 | +1.25(+0.34%) |
Apr 19, 2023 | 361.15 | 362.80 | 359.71 | 361.53 | 41,281 | +0.39(+0.11%) |
Apr 18, 2023 | 363.52 | 363.52 | 359.87 | 361.14 | 17,825 | +0.04(+0.01%) |
Apr 17, 2023 | 361.32 | 362.13 | 358.62 | 361.10 | 18,669 | +0.17(+0.05%) |
Apr 14, 2023 | 360.49 | 363.94 | 359.82 | 360.93 | 19,518 | -0.94(-0.26%) |
Apr 13, 2023 | 361.75 | 362.78 | 358.39 | 361.87 | 21,326 | +2.03(+0.56%) |
Apr 12, 2023 | 363.50 | 363.50 | 358.70 | 359.84 | 14,941 | -1.01(-0.28%) |
Apr 11, 2023 | 362.69 | 363.67 | 360.35 | 360.85 | 33,465 | -0.67(-0.18%) |
Apr 10, 2023 | 354.98 | 361.96 | 354.98 | 361.52 | 48,123 | +5.54(+1.56%) |
Apr 06, 2023 | 354.81 | 356.44 | 353.17 | 355.98 | 46,128 | -0.44(-0.12%) |
Apr 05, 2023 | 352.88 | 356.75 | 352.88 | 356.43 | 105,907 | +1.72(+0.48%) |
Apr 04, 2023 | 359.46 | 359.75 | 354.31 | 354.71 | 51,440 | -4.21(-1.17%) |
Apr 03, 2023 | 359.17 | 360.48 | 357.79 | 358.92 | 36,091 | +0.70(+0.19%) |
Mar 31, 2023 | 354.39 | 358.69 | 353.25 | 358.22 | 46,514 | +3.75(+1.06%) |
Mar 30, 2023 | 355.39 | 355.79 | 352.49 | 354.47 | 31,089 | -0.50(-0.14%) |
Mar 29, 2023 | 353.45 | 355.47 | 352.94 | 354.97 | 60,366 | +2.10(+0.60%) |
Mar 28, 2023 | 349.49 | 354.08 | 349.49 | 352.87 | 27,224 | +2.49(+0.71%) |
Mar 27, 2023 | 351.63 | 351.99 | 347.75 | 350.38 | 35,606 | +2.14(+0.61%) |
Mar 24, 2023 | 343.47 | 350.01 | 341.66 | 348.24 | 31,702 | +2.74(+0.79%) |
Mar 23, 2023 | 344.53 | 348.07 | 344.53 | 345.50 | 38,034 | +0.59(+0.17%) |
Mar 22, 2023 | 348.51 | 349.68 | 344.33 | 344.91 | 28,367 | -2.84(-0.82%) |
Mar 21, 2023 | 351.53 | 352.25 | 345.88 | 347.75 | 56,766 | -1.51(-0.43%) |
Mar 20, 2023 | 340.98 | 349.40 | 340.49 | 349.26 | 40,416 | +10.88(+3.22%) |
Mar 17, 2023 | 340.72 | 340.72 | 335.42 | 338.38 | 98,674 | -3.58(-1.05%) |
Mar 16, 2023 | 330.60 | 342.04 | 330.60 | 341.96 | 55,071 | +8.06(+2.41%) |
Mar 15, 2023 | 331.13 | 334.49 | 328.68 | 333.90 | 56,589 | -1.94(-0.58%) |
Mar 14, 2023 | 332.86 | 339.29 | 332.86 | 335.84 | 46,021 | +7.03(+2.14%) |
Mar 13, 2023 | 329.13 | 332.42 | 327.04 | 328.82 | 27,846 | -2.84(-0.86%) |
Mar 10, 2023 | 334.77 | 335.86 | 329.38 | 331.65 | 28,192 | -3.70(-1.10%) |
Mar 09, 2023 | 340.12 | 340.12 | 334.63 | 335.35 | 38,516 | -5.60(-1.64%) |
Mar 08, 2023 | 343.38 | 343.98 | 338.71 | 340.95 | 27,142 | -2.35(-0.68%) |
Mar 07, 2023 | 340.40 | 345.01 | 339.80 | 343.30 | 50,193 | +1.57(+0.46%) |
Mar 06, 2023 | 342.41 | 345.96 | 338.46 | 341.73 | 79,054 | -2.69(-0.78%) |
Mar 03, 2023 | 340.99 | 345.04 | 339.85 | 344.42 | 30,918 | +3.10(+0.91%) |
Mar 02, 2023 | 340.30 | 344.12 | 338.97 | 341.32 | 27,127 | -0.30(-0.09%) |
Mar 01, 2023 | 335.05 | 342.44 | 335.05 | 341.62 | 35,781 | +6.58(+1.97%) |
Feb 28, 2023 | 335.12 | 338.95 | 334.64 | 335.04 | 35,325 | +0.63(+0.19%) |
Feb 27, 2023 | 335.90 | 336.44 | 332.33 | 334.40 | 27,842 | +1.17(+0.35%) |
Feb 24, 2023 | 327.93 | 333.30 | 326.12 | 333.23 | 42,223 | +2.73(+0.83%) |
Feb 23, 2023 | 330.76 | 332.65 | 328.28 | 330.50 | 74,011 | -0.84(-0.25%) |
Feb 22, 2023 | 333.45 | 334.59 | 330.06 | 331.34 | 41,918 | -0.99(-0.30%) |
Feb 21, 2023 | 335.42 | 335.42 | 329.18 | 332.33 | 41,504 | -3.33(-0.99%) |
Feb 17, 2023 | 334.48 | 336.57 | 333.18 | 335.65 | 37,692 | +0.89(+0.26%) |
Feb 16, 2023 | 331.62 | 337.43 | 331.62 | 334.77 | 40,653 | -0.32(-0.10%) |
Feb 15, 2023 | 336.31 | 337.48 | 330.68 | 335.09 | 42,291 | -2.30(-0.68%) |
Feb 14, 2023 | 340.90 | 340.90 | 336.27 | 337.39 | 30,012 | -2.25(-0.66%) |
Feb 13, 2023 | 341.41 | 343.04 | 339.63 | 339.64 | 28,166 | +1.94(+0.57%) |
Feb 10, 2023 | 337.24 | 338.98 | 334.06 | 337.70 | 39,479 | -0.15(-0.04%) |
Feb 09, 2023 | 343.92 | 345.37 | 336.38 | 337.85 | 73,094 | -3.96(-1.16%) |
Feb 08, 2023 | 345.18 | 347.62 | 340.13 | 341.81 | 53,270 | -6.85(-1.96%) |
Feb 07, 2023 | 347.14 | 349.72 | 346.24 | 348.65 | 44,177 | -0.02(-0.01%) |
Feb 06, 2023 | 354.04 | 354.04 | 345.50 | 348.67 | 50,074 | -4.20(-1.19%) |
Feb 03, 2023 | 352.97 | 356.59 | 351.13 | 352.87 | 66,016 | -4.57(-1.28%) |
Feb 02, 2023 | 358.82 | 361.46 | 354.30 | 357.44 | 88,559 | -1.31(-0.36%) |