Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 378.17 | 382.63 | 376.66 | 381.42 | 174,385 | +3.29(+0.87%) |
Apr 27, 2023 | 375.29 | 379.13 | 372.60 | 378.13 | 191,904 | +2.21(+0.59%) |
Apr 26, 2023 | 377.05 | 380.20 | 373.12 | 375.92 | 246,874 | -3.06(-0.81%) |
Apr 25, 2023 | 383.97 | 384.99 | 378.00 | 378.98 | 166,998 | -6.48(-1.68%) |
Apr 24, 2023 | 387.17 | 388.26 | 383.35 | 385.46 | 179,355 | +0.09(+0.02%) |
Apr 21, 2023 | 388.17 | 388.17 | 382.94 | 385.37 | 212,320 | +0.12(+0.03%) |
Apr 20, 2023 | 383.49 | 386.43 | 381.78 | 385.25 | 312,178 | -0.26(-0.07%) |
Apr 19, 2023 | 377.31 | 385.89 | 377.31 | 385.51 | 200,790 | +7.49(+1.98%) |
Apr 18, 2023 | 374.73 | 378.68 | 371.50 | 378.02 | 224,451 | +6.57(+1.77%) |
Apr 17, 2023 | 373.08 | 374.96 | 369.51 | 371.45 | 175,671 | -2.23(-0.60%) |
Apr 14, 2023 | 375.68 | 378.75 | 371.81 | 373.68 | 190,539 | -3.83(-1.01%) |
Apr 13, 2023 | 374.47 | 378.58 | 372.77 | 377.51 | 156,268 | +4.66(+1.25%) |
Apr 12, 2023 | 374.99 | 378.90 | 371.46 | 372.85 | 240,666 | +0.94(+0.25%) |
Apr 11, 2023 | 371.39 | 375.10 | 371.02 | 371.91 | 153,683 | +1.82(+0.49%) |
Apr 10, 2023 | 369.76 | 370.10 | 366.10 | 370.09 | 148,450 | -2.18(-0.59%) |
Apr 06, 2023 | 373.24 | 373.94 | 365.98 | 372.27 | 286,378 | -1.30(-0.35%) |
Apr 05, 2023 | 368.69 | 374.16 | 365.41 | 373.57 | 217,887 | +3.54(+0.96%) |
Apr 04, 2023 | 368.81 | 371.47 | 367.23 | 370.03 | 261,301 | +1.68(+0.46%) |
Apr 03, 2023 | 371.57 | 372.25 | 366.25 | 368.35 | 353,950 | -4.98(-1.33%) |
Mar 31, 2023 | 369.56 | 373.88 | 368.73 | 373.33 | 374,628 | +5.89(+1.60%) |
Mar 30, 2023 | 364.97 | 369.24 | 363.60 | 367.44 | 367,147 | +5.65(+1.56%) |
Mar 29, 2023 | 357.55 | 363.41 | 356.60 | 361.79 | 311,319 | +7.02(+1.98%) |
Mar 28, 2023 | 354.97 | 359.50 | 353.79 | 354.77 | 258,794 | -1.79(-0.50%) |
Mar 27, 2023 | 357.39 | 361.65 | 355.22 | 356.56 | 371,068 | +1.57(+0.44%) |
Mar 24, 2023 | 345.01 | 358.06 | 343.84 | 354.99 | 373,217 | +10.06(+2.92%) |
Mar 23, 2023 | 345.93 | 352.75 | 344.32 | 344.93 | 248,683 | +0.43(+0.12%) |
Mar 22, 2023 | 349.96 | 354.23 | 344.10 | 344.50 | 288,762 | -6.30(-1.80%) |
Mar 21, 2023 | 346.55 | 351.15 | 344.99 | 350.80 | 257,559 | +6.32(+1.83%) |
Mar 20, 2023 | 341.16 | 346.61 | 341.16 | 344.48 | 183,564 | +3.01(+0.88%) |
Mar 17, 2023 | 345.10 | 348.91 | 337.01 | 341.47 | 547,240 | -3.79(-1.10%) |
Mar 16, 2023 | 335.32 | 346.86 | 331.26 | 345.26 | 322,017 | +6.66(+1.97%) |
Mar 15, 2023 | 332.71 | 338.86 | 331.11 | 338.60 | 343,344 | -0.51(-0.15%) |
Mar 14, 2023 | 339.79 | 341.49 | 334.01 | 339.11 | 269,695 | +5.18(+1.55%) |
Mar 13, 2023 | 323.75 | 335.39 | 321.90 | 333.93 | 277,371 | +9.18(+2.83%) |
Mar 10, 2023 | 334.81 | 334.81 | 322.60 | 324.75 | 300,029 | -10.06(-3.00%) |
Mar 09, 2023 | 337.54 | 343.01 | 334.07 | 334.81 | 218,961 | -0.46(-0.14%) |
Mar 08, 2023 | 333.77 | 337.70 | 330.65 | 335.27 | 220,389 | -1.04(-0.31%) |
Mar 07, 2023 | 345.90 | 346.29 | 335.05 | 336.31 | 360,537 | -9.65(-2.79%) |
Mar 06, 2023 | 350.97 | 352.01 | 345.96 | 345.96 | 360,549 | -5.82(-1.65%) |
Mar 03, 2023 | 344.97 | 355.65 | 342.13 | 351.78 | 616,645 | +23.95(+7.30%) |
Mar 02, 2023 | 320.99 | 328.62 | 320.01 | 327.83 | 391,031 | +4.30(+1.33%) |
Mar 01, 2023 | 325.26 | 329.01 | 321.62 | 323.54 | 438,251 | -3.41(-1.04%) |
Feb 28, 2023 | 331.76 | 331.76 | 322.56 | 326.94 | 1,324,617 | -5.33(-1.60%) |
Feb 27, 2023 | 332.97 | 336.16 | 330.40 | 332.27 | 223,380 | +1.79(+0.54%) |
Feb 24, 2023 | 335.57 | 337.52 | 328.19 | 330.48 | 289,291 | -9.55(-2.81%) |
Feb 23, 2023 | 340.00 | 342.65 | 334.77 | 340.03 | 270,143 | +1.61(+0.48%) |
Feb 22, 2023 | 336.76 | 339.53 | 332.76 | 338.42 | 302,641 | +1.21(+0.36%) |
Feb 21, 2023 | 342.12 | 342.12 | 335.27 | 337.21 | 194,691 | -7.88(-2.28%) |
Feb 17, 2023 | 342.23 | 346.48 | 339.58 | 345.09 | 171,111 | +1.39(+0.40%) |
Feb 16, 2023 | 340.77 | 347.62 | 337.93 | 343.70 | 205,510 | -2.35(-0.68%) |
Feb 15, 2023 | 335.91 | 346.58 | 335.63 | 346.05 | 366,231 | +8.50(+2.52%) |
Feb 14, 2023 | 337.64 | 343.78 | 335.86 | 337.55 | 181,680 | -0.81(-0.24%) |
Feb 13, 2023 | 336.37 | 339.78 | 335.09 | 338.36 | 240,583 | +3.25(+0.97%) |
Feb 10, 2023 | 334.70 | 337.10 | 331.33 | 335.11 | 279,758 | -0.48(-0.14%) |
Feb 09, 2023 | 346.45 | 346.45 | 334.19 | 335.59 | 234,489 | -8.84(-2.57%) |
Feb 08, 2023 | 345.75 | 350.36 | 344.21 | 344.43 | 189,012 | -4.48(-1.28%) |
Feb 07, 2023 | 344.54 | 350.81 | 340.29 | 348.91 | 215,417 | +2.50(+0.72%) |
Feb 06, 2023 | 349.95 | 353.57 | 345.02 | 346.41 | 250,431 | -8.05(-2.27%) |
Feb 03, 2023 | 356.91 | 362.15 | 354.12 | 354.46 | 261,458 | -8.04(-2.22%) |
Feb 02, 2023 | 360.07 | 371.73 | 358.20 | 362.50 | 519,869 | +5.95(+1.67%) |