Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 336.22 | 347.22 | 334.39 | 345.98 | 406,517 | +9.09(+2.70%) |
Apr 27, 2023 | 330.78 | 337.27 | 327.65 | 336.89 | 395,645 | +9.69(+2.96%) |
Apr 26, 2023 | 331.03 | 331.03 | 326.01 | 327.20 | 364,661 | -4.60(-1.39%) |
Apr 25, 2023 | 342.73 | 344.45 | 331.09 | 331.80 | 419,662 | -13.11(-3.80%) |
Apr 24, 2023 | 336.08 | 345.10 | 336.08 | 344.91 | 515,751 | +6.88(+2.04%) |
Apr 21, 2023 | 335.38 | 338.94 | 331.42 | 338.02 | 803,415 | +10.69(+3.26%) |
Apr 20, 2023 | 313.17 | 336.75 | 312.68 | 327.34 | 1,314,169 | -6.18(-1.85%) |
Apr 19, 2023 | 330.02 | 333.80 | 327.25 | 333.52 | 498,208 | -0.27(-0.08%) |
Apr 18, 2023 | 334.86 | 339.43 | 333.36 | 333.79 | 513,559 | +1.49(+0.45%) |
Apr 17, 2023 | 324.76 | 332.39 | 324.32 | 332.30 | 424,822 | +7.07(+2.17%) |
Apr 14, 2023 | 333.98 | 335.61 | 322.54 | 325.23 | 635,083 | -9.94(-2.96%) |
Apr 13, 2023 | 330.51 | 336.65 | 324.41 | 335.17 | 418,749 | +6.23(+1.90%) |
Apr 12, 2023 | 343.87 | 348.54 | 327.74 | 328.93 | 527,871 | -11.63(-3.42%) |
Apr 11, 2023 | 330.74 | 342.04 | 330.74 | 340.56 | 488,529 | +10.49(+3.18%) |
Apr 10, 2023 | 318.96 | 330.13 | 318.12 | 330.08 | 340,130 | +8.77(+2.73%) |
Apr 06, 2023 | 318.02 | 322.72 | 315.54 | 321.30 | 449,934 | +4.37(+1.38%) |
Apr 05, 2023 | 320.06 | 320.06 | 313.62 | 316.93 | 424,582 | -5.57(-1.73%) |
Apr 04, 2023 | 336.14 | 336.40 | 322.19 | 322.50 | 320,735 | -11.59(-3.47%) |
Apr 03, 2023 | 335.25 | 339.52 | 330.65 | 334.09 | 406,889 | -3.14(-0.93%) |
Mar 31, 2023 | 333.36 | 339.25 | 330.76 | 337.24 | 493,448 | +7.21(+2.18%) |
Mar 30, 2023 | 336.97 | 337.45 | 328.65 | 330.03 | 251,935 | -2.23(-0.67%) |
Mar 29, 2023 | 327.65 | 332.37 | 326.39 | 332.25 | 276,544 | +9.78(+3.03%) |
Mar 28, 2023 | 322.19 | 325.86 | 321.42 | 322.47 | 227,516 | -0.60(-0.19%) |
Mar 27, 2023 | 321.88 | 325.81 | 321.20 | 323.07 | 431,819 | +2.79(+0.87%) |
Mar 24, 2023 | 319.25 | 320.74 | 310.36 | 320.29 | 507,055 | -0.04(-0.01%) |
Mar 23, 2023 | 330.14 | 333.64 | 318.17 | 320.33 | 456,537 | -9.00(-2.73%) |
Mar 22, 2023 | 341.24 | 341.24 | 329.15 | 329.33 | 279,982 | -12.02(-3.52%) |
Mar 21, 2023 | 340.85 | 343.95 | 338.09 | 341.35 | 284,138 | +3.61(+1.07%) |
Mar 20, 2023 | 337.20 | 341.41 | 335.35 | 337.74 | 325,505 | +1.10(+0.33%) |
Mar 17, 2023 | 343.95 | 345.69 | 336.13 | 336.63 | 452,780 | -7.56(-2.20%) |
Mar 16, 2023 | 338.81 | 348.32 | 338.81 | 344.20 | 361,550 | +3.47(+1.02%) |
Mar 15, 2023 | 340.14 | 344.26 | 336.04 | 340.73 | 305,366 | -4.58(-1.33%) |
Mar 14, 2023 | 344.49 | 350.03 | 340.68 | 345.31 | 311,176 | +5.29(+1.56%) |
Mar 13, 2023 | 338.39 | 345.76 | 336.15 | 340.02 | 384,113 | -2.10(-0.61%) |
Mar 10, 2023 | 345.64 | 346.98 | 336.30 | 342.12 | 397,460 | -0.62(-0.18%) |
Mar 09, 2023 | 349.33 | 353.25 | 340.50 | 342.74 | 266,583 | -7.39(-2.11%) |
Mar 08, 2023 | 348.32 | 350.14 | 344.86 | 350.14 | 211,896 | +1.64(+0.47%) |
Mar 07, 2023 | 351.07 | 353.09 | 347.46 | 348.50 | 224,670 | -2.28(-0.65%) |
Mar 06, 2023 | 357.35 | 359.50 | 349.40 | 350.77 | 279,937 | -4.25(-1.20%) |
Mar 03, 2023 | 349.09 | 355.47 | 348.26 | 355.03 | 363,984 | +8.59(+2.48%) |
Mar 02, 2023 | 339.30 | 348.23 | 337.93 | 346.44 | 288,031 | +4.17(+1.22%) |
Mar 01, 2023 | 347.61 | 350.98 | 340.65 | 342.26 | 279,871 | -8.16(-2.33%) |
Feb 28, 2023 | 351.02 | 355.71 | 348.27 | 350.42 | 349,763 | +0.76(+0.22%) |
Feb 27, 2023 | 354.58 | 358.34 | 347.69 | 349.67 | 307,105 | -0.22(-0.06%) |
Feb 24, 2023 | 347.59 | 351.31 | 347.39 | 349.88 | 316,058 | -4.18(-1.18%) |
Feb 23, 2023 | 352.76 | 355.47 | 346.87 | 354.06 | 320,766 | +2.83(+0.81%) |
Feb 22, 2023 | 351.59 | 355.76 | 348.28 | 351.24 | 413,108 | +0.14(+0.04%) |
Feb 21, 2023 | 363.32 | 363.32 | 349.04 | 351.10 | 627,877 | -18.69(-5.05%) |
Feb 17, 2023 | 381.44 | 382.87 | 362.80 | 369.79 | 637,778 | -12.88(-3.37%) |
Feb 16, 2023 | 370.07 | 386.05 | 366.10 | 382.67 | 1,173,226 | +5.04(+1.33%) |
Feb 15, 2023 | 363.33 | 378.96 | 363.33 | 377.63 | 657,652 | +9.07(+2.46%) |
Feb 14, 2023 | 367.44 | 371.57 | 362.02 | 368.56 | 366,792 | +0.47(+0.13%) |
Feb 13, 2023 | 365.64 | 369.31 | 362.18 | 368.09 | 571,887 | +5.51(+1.52%) |
Feb 10, 2023 | 365.29 | 365.86 | 359.39 | 362.58 | 608,933 | -7.57(-2.05%) |
Feb 09, 2023 | 381.27 | 381.60 | 367.84 | 370.15 | 610,998 | -8.03(-2.12%) |
Feb 08, 2023 | 381.57 | 383.46 | 376.36 | 378.18 | 437,227 | -6.58(-1.71%) |
Feb 07, 2023 | 380.19 | 386.19 | 375.16 | 384.76 | 438,988 | -0.21(-0.05%) |
Feb 06, 2023 | 383.78 | 385.41 | 377.40 | 384.97 | 601,734 | -11.32(-2.86%) |
Feb 03, 2023 | 405.65 | 406.15 | 393.25 | 396.29 | 795,002 | -18.26(-4.41%) |
Feb 02, 2023 | 397.44 | 416.32 | 397.44 | 414.55 | 701,127 | +23.60(+6.04%) |