Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 351.81 | 359.66 | 351.80 | 359.29 | 1,764,221 | +6.94(+1.97%) |
Apr 27, 2023 | 342.77 | 353.99 | 342.37 | 352.36 | 1,662,332 | +15.37(+4.56%) |
Apr 26, 2023 | 340.23 | 342.32 | 335.85 | 336.99 | 1,654,399 | -5.09(-1.49%) |
Apr 25, 2023 | 344.20 | 347.64 | 340.96 | 342.08 | 1,460,823 | -2.43(-0.70%) |
Apr 24, 2023 | 349.57 | 350.47 | 343.02 | 344.51 | 1,031,701 | -4.02(-1.15%) |
Apr 21, 2023 | 350.69 | 351.30 | 347.39 | 348.53 | 759,973 | -1.18(-0.34%) |
Apr 20, 2023 | 347.10 | 352.14 | 346.56 | 349.71 | 866,916 | +0.87(+0.25%) |
Apr 19, 2023 | 347.32 | 350.63 | 347.24 | 348.84 | 852,713 | -0.14(-0.04%) |
Apr 18, 2023 | 346.83 | 349.66 | 344.43 | 348.98 | 1,235,040 | +3.13(+0.91%) |
Apr 17, 2023 | 343.45 | 346.69 | 342.46 | 345.85 | 871,493 | +1.14(+0.33%) |
Apr 14, 2023 | 344.55 | 346.95 | 342.95 | 344.71 | 986,587 | -0.01(-0.00%) |
Apr 13, 2023 | 341.20 | 345.09 | 340.03 | 344.72 | 739,670 | +5.03(+1.48%) |
Apr 12, 2023 | 343.33 | 344.66 | 338.67 | 339.68 | 911,326 | +0.87(+0.26%) |
Apr 11, 2023 | 337.64 | 340.78 | 336.46 | 338.81 | 759,404 | +3.05(+0.91%) |
Apr 10, 2023 | 334.38 | 335.92 | 326.47 | 335.76 | 901,343 | -2.01(-0.60%) |
Apr 06, 2023 | 340.29 | 340.29 | 331.47 | 337.77 | 1,321,943 | -3.71(-1.09%) |
Apr 05, 2023 | 342.62 | 345.39 | 341.16 | 341.48 | 957,392 | -1.79(-0.52%) |
Apr 04, 2023 | 345.33 | 349.05 | 342.38 | 343.27 | 1,108,948 | +0.14(+0.04%) |
Apr 03, 2023 | 339.39 | 343.56 | 337.97 | 343.13 | 1,698,930 | +1.49(+0.44%) |
Mar 31, 2023 | 340.71 | 343.45 | 339.06 | 341.64 | 1,748,652 | +3.47(+1.03%) |
Mar 30, 2023 | 337.31 | 339.54 | 335.54 | 338.18 | 804,402 | +3.11(+0.93%) |
Mar 29, 2023 | 334.08 | 335.54 | 334.08 | 335.06 | 1,295,507 | +3.96(+1.20%) |
Mar 28, 2023 | 331.27 | 332.91 | 328.31 | 331.10 | 969,450 | -1.61(-0.48%) |
Mar 27, 2023 | 335.53 | 336.23 | 330.56 | 332.71 | 1,213,571 | +1.22(+0.37%) |
Mar 24, 2023 | 325.06 | 332.29 | 324.11 | 331.49 | 1,203,741 | +2.25(+0.68%) |
Mar 23, 2023 | 331.29 | 335.25 | 327.37 | 329.24 | 1,426,166 | -3.44(-1.03%) |
Mar 22, 2023 | 339.00 | 341.62 | 332.55 | 332.68 | 1,144,173 | -5.83(-1.72%) |
Mar 21, 2023 | 335.78 | 339.30 | 334.96 | 338.50 | 1,076,816 | +6.95(+2.09%) |
Mar 20, 2023 | 331.90 | 332.29 | 328.12 | 331.56 | 1,518,730 | +0.10(+0.03%) |
Mar 17, 2023 | 335.98 | 337.24 | 328.20 | 331.46 | 3,449,458 | -5.36(-1.59%) |
Mar 16, 2023 | 330.16 | 338.46 | 329.28 | 336.82 | 1,367,802 | +5.87(+1.77%) |
Mar 15, 2023 | 323.85 | 331.47 | 322.95 | 330.95 | 2,087,451 | +1.24(+0.38%) |
Mar 14, 2023 | 327.39 | 331.66 | 324.59 | 329.71 | 1,971,028 | +7.87(+2.44%) |
Mar 13, 2023 | 321.79 | 326.97 | 318.23 | 321.85 | 2,268,608 | -1.73(-0.54%) |
Mar 10, 2023 | 334.15 | 335.38 | 322.30 | 323.58 | 2,471,307 | -7.32(-2.21%) |
Mar 09, 2023 | 336.73 | 341.58 | 330.35 | 330.90 | 1,440,515 | -4.90(-1.46%) |
Mar 08, 2023 | 333.23 | 336.50 | 328.16 | 335.81 | 1,188,111 | +2.21(+0.66%) |
Mar 07, 2023 | 347.43 | 347.45 | 332.99 | 333.60 | 1,477,258 | -14.54(-4.18%) |
Mar 06, 2023 | 343.91 | 349.87 | 343.35 | 348.13 | 1,627,433 | +5.20(+1.52%) |
Mar 03, 2023 | 339.40 | 343.02 | 338.29 | 342.93 | 1,054,702 | +6.12(+1.82%) |
Mar 02, 2023 | 329.31 | 336.95 | 327.86 | 336.81 | 1,215,425 | +2.09(+0.62%) |
Mar 01, 2023 | 337.00 | 339.90 | 334.08 | 334.72 | 1,204,996 | -3.39(-1.00%) |
Feb 28, 2023 | 337.19 | 341.97 | 335.67 | 338.11 | 2,065,483 | -0.31(-0.09%) |
Feb 27, 2023 | 344.19 | 344.42 | 337.32 | 338.41 | 1,396,591 | -1.85(-0.54%) |
Feb 24, 2023 | 343.42 | 343.42 | 337.30 | 340.27 | 1,081,555 | -4.71(-1.36%) |
Feb 23, 2023 | 345.92 | 347.49 | 341.47 | 344.97 | 1,257,205 | +2.80(+0.82%) |
Feb 22, 2023 | 347.11 | 348.22 | 340.46 | 342.17 | 1,694,247 | -4.54(-1.31%) |
Feb 21, 2023 | 352.20 | 352.90 | 346.35 | 346.71 | 1,220,704 | -9.92(-2.78%) |
Feb 17, 2023 | 350.20 | 356.81 | 349.62 | 356.63 | 1,221,592 | +2.98(+0.84%) |
Feb 16, 2023 | 355.65 | 358.40 | 353.62 | 353.65 | 978,959 | -9.64(-2.65%) |
Feb 15, 2023 | 356.08 | 363.41 | 355.98 | 363.29 | 1,023,481 | +2.68(+0.74%) |
Feb 14, 2023 | 366.15 | 366.52 | 359.08 | 360.61 | 1,434,776 | -5.67(-1.55%) |
Feb 13, 2023 | 360.50 | 367.13 | 359.50 | 366.29 | 1,475,193 | +6.66(+1.85%) |
Feb 10, 2023 | 357.25 | 361.13 | 355.14 | 359.62 | 1,340,390 | +0.21(+0.06%) |
Feb 09, 2023 | 366.83 | 370.42 | 358.73 | 359.42 | 1,500,803 | -2.18(-0.60%) |
Feb 08, 2023 | 363.88 | 367.23 | 360.42 | 361.59 | 1,165,427 | -5.20(-1.42%) |
Feb 07, 2023 | 360.92 | 367.77 | 357.94 | 366.79 | 869,393 | +2.42(+0.66%) |
Feb 06, 2023 | 363.04 | 365.69 | 362.05 | 364.37 | 1,040,504 | -4.20(-1.14%) |
Feb 03, 2023 | 369.22 | 372.28 | 366.20 | 368.57 | 1,572,779 | -10.13(-2.67%) |
Feb 02, 2023 | 377.06 | 383.90 | 377.06 | 378.70 | 1,281,433 | +5.91(+1.59%) |