Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 345.60 | 371.52 | 341.09 | 368.70 | 2,884,514 | +25.95(+7.57%) |
Apr 27, 2023 | 326.50 | 345.10 | 326.50 | 342.75 | 1,645,541 | +22.12(+6.90%) |
Apr 26, 2023 | 321.72 | 325.10 | 318.74 | 320.63 | 1,044,041 | -3.30(-1.02%) |
Apr 25, 2023 | 328.75 | 329.49 | 323.69 | 323.93 | 949,609 | -6.90(-2.09%) |
Apr 24, 2023 | 332.58 | 333.31 | 325.45 | 330.83 | 794,940 | -1.88(-0.57%) |
Apr 21, 2023 | 336.00 | 338.42 | 332.09 | 332.71 | 667,956 | -3.31(-0.99%) |
Apr 20, 2023 | 340.14 | 340.75 | 333.10 | 336.02 | 1,111,161 | -7.65(-2.23%) |
Apr 19, 2023 | 339.35 | 345.15 | 339.35 | 343.67 | 857,028 | +0.35(+0.10%) |
Apr 18, 2023 | 349.71 | 351.82 | 339.78 | 343.32 | 758,813 | -2.87(-0.83%) |
Apr 17, 2023 | 343.14 | 346.35 | 339.89 | 346.19 | 1,297,977 | +4.69(+1.37%) |
Apr 14, 2023 | 345.62 | 347.15 | 337.35 | 341.50 | 847,496 | -6.13(-1.76%) |
Apr 13, 2023 | 345.96 | 351.45 | 343.29 | 347.63 | 805,591 | +4.35(+1.27%) |
Apr 12, 2023 | 361.50 | 361.95 | 340.55 | 343.28 | 1,533,042 | -15.24(-4.25%) |
Apr 11, 2023 | 354.87 | 359.76 | 353.43 | 358.52 | 957,611 | +4.63(+1.31%) |
Apr 10, 2023 | 348.53 | 354.26 | 345.60 | 353.89 | 665,038 | +3.62(+1.03%) |
Apr 06, 2023 | 353.41 | 354.67 | 349.33 | 350.27 | 765,605 | -2.85(-0.81%) |
Apr 05, 2023 | 347.67 | 355.99 | 342.95 | 353.12 | 960,120 | +5.00(+1.44%) |
Apr 04, 2023 | 352.04 | 354.03 | 340.48 | 348.12 | 1,325,445 | -8.09(-2.27%) |
Apr 03, 2023 | 358.98 | 358.98 | 351.84 | 356.21 | 922,386 | -1.40(-0.39%) |
Mar 31, 2023 | 349.86 | 358.22 | 349.75 | 357.61 | 998,806 | +8.56(+2.45%) |
Mar 30, 2023 | 352.00 | 354.00 | 347.60 | 349.05 | 656,078 | -0.66(-0.19%) |
Mar 29, 2023 | 351.36 | 351.76 | 345.70 | 349.71 | 711,242 | +4.17(+1.21%) |
Mar 28, 2023 | 348.67 | 351.38 | 343.77 | 345.54 | 553,452 | -2.82(-0.81%) |
Mar 27, 2023 | 346.98 | 349.87 | 344.92 | 348.36 | 768,106 | +4.41(+1.28%) |
Mar 24, 2023 | 340.64 | 346.37 | 335.80 | 343.95 | 964,423 | +1.78(+0.52%) |
Mar 23, 2023 | 344.62 | 348.70 | 338.02 | 342.17 | 927,851 | +0.34(+0.10%) |
Mar 22, 2023 | 355.92 | 355.92 | 341.58 | 341.83 | 936,176 | -10.46(-2.97%) |
Mar 21, 2023 | 351.66 | 355.43 | 350.09 | 352.29 | 785,019 | +3.54(+1.02%) |
Mar 20, 2023 | 352.03 | 354.99 | 347.54 | 348.75 | 1,312,850 | -1.26(-0.36%) |
Mar 17, 2023 | 342.98 | 352.98 | 338.96 | 350.01 | 2,402,667 | +3.56(+1.03%) |
Mar 16, 2023 | 340.25 | 350.69 | 337.30 | 346.45 | 2,105,800 | +4.51(+1.32%) |
Mar 15, 2023 | 332.23 | 345.81 | 329.10 | 341.94 | 1,291,183 | +5.80(+1.73%) |
Mar 14, 2023 | 340.14 | 340.88 | 333.87 | 336.14 | 1,011,704 | +0.88(+0.26%) |
Mar 13, 2023 | 326.78 | 340.52 | 322.88 | 335.26 | 1,454,336 | +5.77(+1.75%) |
Mar 10, 2023 | 342.27 | 342.27 | 327.17 | 329.49 | 1,465,660 | -13.52(-3.94%) |
Mar 09, 2023 | 351.68 | 352.96 | 342.80 | 343.01 | 946,925 | -10.86(-3.07%) |
Mar 08, 2023 | 358.96 | 360.67 | 351.42 | 353.87 | 856,204 | -3.98(-1.11%) |
Mar 07, 2023 | 368.23 | 369.28 | 354.38 | 357.85 | 1,085,312 | -11.26(-3.05%) |
Mar 06, 2023 | 373.14 | 373.14 | 367.22 | 369.11 | 800,087 | -0.87(-0.24%) |
Mar 03, 2023 | 367.52 | 370.99 | 365.84 | 369.98 | 1,056,198 | +6.89(+1.90%) |
Mar 02, 2023 | 359.48 | 364.55 | 359.48 | 363.09 | 942,612 | +0.55(+0.15%) |
Mar 01, 2023 | 365.28 | 371.36 | 360.10 | 362.54 | 1,156,133 | -5.07(-1.38%) |
Feb 28, 2023 | 372.79 | 377.79 | 362.52 | 367.61 | 1,906,112 | -7.44(-1.98%) |
Feb 27, 2023 | 379.82 | 381.15 | 373.13 | 375.05 | 1,011,889 | +0.24(+0.06%) |
Feb 24, 2023 | 376.68 | 378.30 | 373.25 | 374.81 | 1,013,325 | -8.42(-2.20%) |
Feb 23, 2023 | 380.41 | 384.81 | 377.65 | 383.23 | 865,320 | +0.58(+0.15%) |
Feb 22, 2023 | 376.38 | 385.38 | 375.68 | 382.65 | 1,189,729 | +4.74(+1.25%) |
Feb 21, 2023 | 385.06 | 386.55 | 377.81 | 377.91 | 1,992,374 | -17.71(-4.48%) |
Feb 17, 2023 | 398.33 | 401.05 | 390.51 | 395.62 | 678,583 | -4.75(-1.19%) |
Feb 16, 2023 | 395.54 | 404.19 | 394.41 | 400.37 | 727,850 | -3.24(-0.80%) |
Feb 15, 2023 | 397.48 | 404.92 | 394.71 | 403.61 | 658,481 | +3.48(+0.87%) |
Feb 14, 2023 | 400.86 | 403.89 | 392.88 | 400.13 | 627,053 | +0.00(+0.00%) |
Feb 13, 2023 | 396.14 | 402.75 | 395.03 | 400.13 | 660,770 | +3.19(+0.80%) |
Feb 10, 2023 | 391.95 | 399.38 | 390.02 | 396.94 | 739,828 | +3.17(+0.81%) |
Feb 09, 2023 | 408.84 | 412.88 | 393.07 | 393.77 | 1,046,581 | -9.53(-2.36%) |
Feb 08, 2023 | 402.61 | 406.09 | 399.82 | 403.30 | 852,782 | +0.69(+0.17%) |
Feb 07, 2023 | 400.11 | 404.70 | 394.79 | 402.61 | 906,900 | -1.98(-0.49%) |
Feb 06, 2023 | 401.44 | 407.47 | 399.60 | 404.59 | 666,519 | -1.71(-0.42%) |
Feb 03, 2023 | 405.86 | 408.98 | 402.38 | 406.30 | 832,739 | -5.95(-1.44%) |
Feb 02, 2023 | 404.82 | 415.29 | 399.75 | 412.25 | 1,164,796 | +13.57(+3.40%) |