Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 314.31 | 319.33 | 313.30 | 318.04 | 332,397 | +1.81(+0.57%) |
Apr 27, 2023 | 316.90 | 318.46 | 311.58 | 316.23 | 530,402 | -0.44(-0.14%) |
Apr 26, 2023 | 320.27 | 321.16 | 316.44 | 316.67 | 437,573 | -4.66(-1.45%) |
Apr 25, 2023 | 316.19 | 325.22 | 316.19 | 321.33 | 426,319 | +2.56(+0.80%) |
Apr 24, 2023 | 319.07 | 321.27 | 316.26 | 318.77 | 498,168 | -0.53(-0.17%) |
Apr 21, 2023 | 321.53 | 324.60 | 313.58 | 319.30 | 561,269 | -1.84(-0.57%) |
Apr 20, 2023 | 326.00 | 328.87 | 320.38 | 321.14 | 387,680 | -5.00(-1.53%) |
Apr 19, 2023 | 320.82 | 326.85 | 320.30 | 326.14 | 351,512 | +4.84(+1.51%) |
Apr 18, 2023 | 323.92 | 323.92 | 318.85 | 321.30 | 336,801 | +0.03(+0.01%) |
Apr 17, 2023 | 319.43 | 325.30 | 319.43 | 321.27 | 546,246 | +2.45(+0.77%) |
Apr 14, 2023 | 317.04 | 320.51 | 316.02 | 318.82 | 527,139 | +1.69(+0.53%) |
Apr 13, 2023 | 317.27 | 318.76 | 316.17 | 317.13 | 415,274 | +0.84(+0.27%) |
Apr 12, 2023 | 317.24 | 319.47 | 314.63 | 316.29 | 533,838 | +2.29(+0.73%) |
Apr 11, 2023 | 317.20 | 321.99 | 313.69 | 314.00 | 657,736 | -0.92(-0.29%) |
Apr 10, 2023 | 316.69 | 316.69 | 313.20 | 314.92 | 442,346 | -2.80(-0.88%) |
Apr 06, 2023 | 316.74 | 317.84 | 313.75 | 317.72 | 391,003 | +1.87(+0.59%) |
Apr 05, 2023 | 319.18 | 319.94 | 315.53 | 315.85 | 456,337 | -4.06(-1.27%) |
Apr 04, 2023 | 319.99 | 321.87 | 317.08 | 319.91 | 553,851 | +1.07(+0.34%) |
Apr 03, 2023 | 318.43 | 320.95 | 312.77 | 318.84 | 526,408 | -0.12(-0.04%) |
Mar 31, 2023 | 318.78 | 324.18 | 318.31 | 318.96 | 895,436 | +2.08(+0.66%) |
Mar 30, 2023 | 315.48 | 318.45 | 312.88 | 316.88 | 398,514 | +3.98(+1.27%) |
Mar 29, 2023 | 313.27 | 314.25 | 308.96 | 312.90 | 373,376 | +1.61(+0.52%) |
Mar 28, 2023 | 315.24 | 316.66 | 309.71 | 311.29 | 280,646 | -3.64(-1.16%) |
Mar 27, 2023 | 312.92 | 314.94 | 308.52 | 314.93 | 777,364 | +4.76(+1.53%) |
Mar 24, 2023 | 311.61 | 315.58 | 308.27 | 310.17 | 444,235 | -1.32(-0.42%) |
Mar 23, 2023 | 318.23 | 320.62 | 307.60 | 311.49 | 736,506 | -3.67(-1.16%) |
Mar 22, 2023 | 325.01 | 326.34 | 315.03 | 315.16 | 838,947 | -10.87(-3.33%) |
Mar 21, 2023 | 318.37 | 326.74 | 317.10 | 326.03 | 814,397 | +7.73(+2.43%) |
Mar 20, 2023 | 308.33 | 318.71 | 308.06 | 318.30 | 922,051 | +9.21(+2.98%) |
Mar 17, 2023 | 312.03 | 313.83 | 305.14 | 309.09 | 1,321,906 | -3.27(-1.05%) |
Mar 16, 2023 | 306.00 | 314.26 | 304.75 | 312.36 | 901,061 | +4.47(+1.45%) |
Mar 15, 2023 | 309.60 | 312.76 | 302.05 | 307.89 | 1,605,609 | -4.88(-1.56%) |
Mar 14, 2023 | 307.00 | 313.41 | 306.68 | 312.77 | 16,412,216 | +9.33(+3.07%) |
Mar 13, 2023 | 299.35 | 308.40 | 292.30 | 303.44 | 4,428,981 | +23.08(+8.23%) |
Mar 10, 2023 | 285.07 | 286.59 | 269.06 | 280.36 | 760,570 | -2.76(-0.97%) |
Mar 09, 2023 | 286.69 | 294.12 | 282.05 | 283.12 | 373,481 | -3.05(-1.07%) |
Mar 08, 2023 | 289.91 | 289.91 | 283.36 | 286.17 | 258,440 | -0.35(-0.12%) |
Mar 07, 2023 | 290.93 | 295.68 | 285.38 | 286.52 | 373,536 | -4.05(-1.39%) |
Mar 06, 2023 | 284.66 | 290.67 | 281.07 | 290.57 | 554,698 | +3.40(+1.18%) |
Mar 03, 2023 | 285.52 | 289.06 | 281.77 | 287.17 | 574,443 | +4.22(+1.49%) |
Mar 02, 2023 | 281.31 | 288.37 | 281.31 | 282.95 | 472,072 | +0.47(+0.17%) |
Mar 01, 2023 | 276.05 | 282.91 | 272.46 | 282.48 | 450,051 | +6.12(+2.21%) |
Feb 28, 2023 | 281.53 | 286.68 | 275.81 | 276.36 | 831,237 | -5.58(-1.98%) |
Feb 27, 2023 | 295.64 | 296.46 | 279.15 | 281.94 | 760,104 | -12.41(-4.22%) |
Feb 24, 2023 | 310.00 | 311.93 | 286.42 | 294.35 | 1,178,871 | -3.23(-1.09%) |
Feb 23, 2023 | 290.00 | 299.82 | 286.44 | 297.58 | 717,858 | +9.81(+3.41%) |
Feb 22, 2023 | 293.88 | 294.95 | 273.19 | 287.77 | 739,432 | -4.41(-1.51%) |
Feb 21, 2023 | 292.23 | 293.61 | 289.62 | 292.18 | 363,609 | -3.82(-1.29%) |
Feb 17, 2023 | 298.00 | 301.48 | 295.26 | 296.00 | 307,781 | -2.91(-0.97%) |
Feb 16, 2023 | 294.84 | 303.99 | 292.18 | 298.91 | 608,372 | +1.17(+0.39%) |
Feb 15, 2023 | 291.95 | 298.57 | 291.95 | 297.74 | 264,465 | +4.54(+1.55%) |
Feb 14, 2023 | 296.61 | 297.05 | 286.23 | 293.20 | 440,349 | -5.41(-1.81%) |
Feb 13, 2023 | 296.16 | 306.97 | 296.16 | 298.61 | 393,982 | +3.78(+1.28%) |
Feb 10, 2023 | 285.39 | 294.90 | 285.39 | 294.83 | 326,297 | +8.29(+2.89%) |
Feb 09, 2023 | 289.38 | 291.00 | 286.00 | 286.54 | 374,838 | -1.53(-0.53%) |
Feb 08, 2023 | 288.21 | 293.60 | 287.43 | 288.07 | 252,769 | -1.29(-0.45%) |
Feb 07, 2023 | 290.97 | 290.97 | 283.01 | 289.36 | 165,826 | -2.81(-0.96%) |
Feb 06, 2023 | 293.48 | 295.16 | 288.27 | 292.17 | 375,741 | -3.02(-1.02%) |
Feb 03, 2023 | 291.43 | 295.32 | 287.54 | 295.19 | 338,067 | +2.24(+0.76%) |
Feb 02, 2023 | 290.93 | 294.08 | 286.28 | 292.95 | 412,756 | +2.42(+0.83%) |