Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 337.29 | 348.33 | 335.46 | 347.08 | 405,225 | +9.12(+2.70%) |
Apr 27, 2023 | 331.83 | 338.35 | 328.70 | 337.97 | 394,388 | +9.72(+2.96%) |
Apr 26, 2023 | 332.09 | 332.09 | 327.05 | 328.24 | 363,502 | -4.61(-1.39%) |
Apr 25, 2023 | 343.82 | 345.55 | 332.15 | 332.86 | 418,328 | -13.15(-3.80%) |
Apr 24, 2023 | 337.15 | 346.20 | 337.15 | 346.01 | 514,112 | +6.91(+2.04%) |
Apr 21, 2023 | 336.45 | 340.02 | 332.47 | 339.10 | 800,861 | +10.72(+3.26%) |
Apr 20, 2023 | 314.17 | 337.83 | 313.67 | 328.38 | 1,309,992 | -6.20(-1.85%) |
Apr 19, 2023 | 331.07 | 334.86 | 328.29 | 334.59 | 496,624 | -0.27(-0.08%) |
Apr 18, 2023 | 335.93 | 340.51 | 334.42 | 334.85 | 511,927 | +1.49(+0.45%) |
Apr 17, 2023 | 325.79 | 333.45 | 325.36 | 333.36 | 423,471 | +7.09(+2.17%) |
Apr 14, 2023 | 335.04 | 336.68 | 323.57 | 326.27 | 633,064 | -9.97(-2.96%) |
Apr 13, 2023 | 331.56 | 337.73 | 325.45 | 336.24 | 417,418 | +6.25(+1.90%) |
Apr 12, 2023 | 344.97 | 349.65 | 328.79 | 329.98 | 526,193 | -11.67(-3.42%) |
Apr 11, 2023 | 331.79 | 343.13 | 331.79 | 341.65 | 486,976 | +10.52(+3.18%) |
Apr 10, 2023 | 319.98 | 331.19 | 319.13 | 331.13 | 339,048 | +8.80(+2.73%) |
Apr 06, 2023 | 319.04 | 323.75 | 316.55 | 322.33 | 448,504 | +4.39(+1.38%) |
Apr 05, 2023 | 321.08 | 321.08 | 314.62 | 317.94 | 423,232 | -5.59(-1.73%) |
Apr 04, 2023 | 337.21 | 337.48 | 323.22 | 323.53 | 319,715 | -11.63(-3.47%) |
Apr 03, 2023 | 336.32 | 340.60 | 331.70 | 335.16 | 405,596 | -3.15(-0.93%) |
Mar 31, 2023 | 334.42 | 340.33 | 331.81 | 338.31 | 491,879 | +7.23(+2.18%) |
Mar 30, 2023 | 338.05 | 338.52 | 329.70 | 331.08 | 251,134 | -2.23(-0.67%) |
Mar 29, 2023 | 328.70 | 333.43 | 327.43 | 333.31 | 275,665 | +9.81(+3.03%) |
Mar 28, 2023 | 323.22 | 326.89 | 322.45 | 323.50 | 226,793 | -0.60(-0.19%) |
Mar 27, 2023 | 322.91 | 326.85 | 322.22 | 324.11 | 430,446 | +2.80(+0.87%) |
Mar 24, 2023 | 320.27 | 321.76 | 311.35 | 321.31 | 505,443 | -0.04(-0.01%) |
Mar 23, 2023 | 331.20 | 334.70 | 319.19 | 321.35 | 455,085 | -9.03(-2.73%) |
Mar 22, 2023 | 342.33 | 342.33 | 330.20 | 330.38 | 279,092 | -12.06(-3.52%) |
Mar 21, 2023 | 341.94 | 345.05 | 339.17 | 342.44 | 283,234 | +3.63(+1.07%) |
Mar 20, 2023 | 338.27 | 342.50 | 336.41 | 338.81 | 324,471 | +1.11(+0.33%) |
Mar 17, 2023 | 345.05 | 346.79 | 337.20 | 337.71 | 451,341 | -7.59(-2.20%) |
Mar 16, 2023 | 339.89 | 349.44 | 339.89 | 345.30 | 360,401 | +3.48(+1.02%) |
Mar 15, 2023 | 341.23 | 345.36 | 337.12 | 341.82 | 304,396 | -4.59(-1.33%) |
Mar 14, 2023 | 345.59 | 351.14 | 341.77 | 346.41 | 310,186 | +5.30(+1.56%) |
Mar 13, 2023 | 339.47 | 346.87 | 337.23 | 341.11 | 382,892 | -2.11(-0.61%) |
Mar 10, 2023 | 346.74 | 348.08 | 337.37 | 343.21 | 396,197 | -0.62(-0.18%) |
Mar 09, 2023 | 350.45 | 354.37 | 341.58 | 343.84 | 265,736 | -7.42(-2.11%) |
Mar 08, 2023 | 349.43 | 351.25 | 345.96 | 351.25 | 211,223 | +1.65(+0.47%) |
Mar 07, 2023 | 352.19 | 354.22 | 348.56 | 349.61 | 223,956 | -2.29(-0.65%) |
Mar 06, 2023 | 358.49 | 360.64 | 350.51 | 351.89 | 279,047 | -4.26(-1.20%) |
Mar 03, 2023 | 350.20 | 356.60 | 349.37 | 356.16 | 362,827 | +8.62(+2.48%) |
Mar 02, 2023 | 340.38 | 349.34 | 339.01 | 347.54 | 287,115 | +4.19(+1.22%) |
Mar 01, 2023 | 348.72 | 352.10 | 341.74 | 343.35 | 278,981 | -8.19(-2.33%) |
Feb 28, 2023 | 352.14 | 356.85 | 349.38 | 351.54 | 348,651 | +0.76(+0.22%) |
Feb 27, 2023 | 355.71 | 359.48 | 348.80 | 350.78 | 306,129 | -0.22(-0.06%) |
Feb 24, 2023 | 348.70 | 352.43 | 348.50 | 351.00 | 315,053 | -4.20(-1.18%) |
Feb 23, 2023 | 353.88 | 356.60 | 347.97 | 355.19 | 319,747 | +2.84(+0.81%) |
Feb 22, 2023 | 352.71 | 356.90 | 349.39 | 352.36 | 411,795 | +0.14(+0.04%) |
Feb 21, 2023 | 364.48 | 364.48 | 350.15 | 352.22 | 625,881 | -18.75(-5.05%) |
Feb 17, 2023 | 382.66 | 384.09 | 363.96 | 370.96 | 635,750 | -12.93(-3.37%) |
Feb 16, 2023 | 371.25 | 387.28 | 367.27 | 383.89 | 1,169,496 | +5.05(+1.33%) |
Feb 15, 2023 | 364.49 | 380.17 | 364.49 | 378.84 | 655,562 | +9.10(+2.46%) |
Feb 14, 2023 | 368.61 | 372.76 | 363.17 | 369.73 | 365,626 | +0.47(+0.13%) |
Feb 13, 2023 | 366.81 | 370.49 | 363.33 | 369.26 | 570,069 | +5.53(+1.52%) |
Feb 10, 2023 | 366.45 | 367.02 | 360.53 | 363.74 | 606,998 | -7.59(-2.05%) |
Feb 09, 2023 | 382.49 | 382.82 | 369.01 | 371.33 | 609,055 | -8.06(-2.12%) |
Feb 08, 2023 | 382.79 | 384.68 | 377.56 | 379.39 | 435,837 | -6.60(-1.71%) |
Feb 07, 2023 | 381.40 | 387.42 | 376.35 | 385.99 | 437,593 | -0.21(-0.05%) |
Feb 06, 2023 | 385.00 | 386.64 | 378.60 | 386.19 | 599,822 | -11.36(-2.86%) |
Feb 03, 2023 | 406.94 | 407.44 | 394.51 | 397.55 | 792,475 | -18.32(-4.41%) |
Feb 02, 2023 | 398.70 | 417.65 | 398.70 | 415.88 | 698,898 | +23.67(+6.04%) |