Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 368.39 | 374.85 | 367.20 | 371.32 | 773,994 | +2.93(+0.80%) |
Apr 27, 2023 | 367.30 | 369.50 | 362.06 | 368.39 | 566,457 | +3.29(+0.90%) |
Apr 26, 2023 | 364.53 | 370.62 | 363.99 | 365.10 | 718,920 | +0.54(+0.15%) |
Apr 25, 2023 | 371.41 | 372.03 | 360.37 | 364.56 | 842,299 | -11.11(-2.96%) |
Apr 24, 2023 | 375.68 | 380.85 | 374.20 | 375.67 | 490,404 | -1.59(-0.42%) |
Apr 21, 2023 | 376.82 | 381.71 | 374.62 | 377.26 | 558,833 | -0.30(-0.08%) |
Apr 20, 2023 | 376.15 | 382.52 | 375.53 | 377.56 | 513,814 | -1.21(-0.32%) |
Apr 19, 2023 | 378.65 | 379.77 | 375.19 | 378.77 | 432,883 | -1.66(-0.44%) |
Apr 18, 2023 | 382.76 | 384.27 | 378.18 | 380.43 | 385,770 | +0.24(+0.06%) |
Apr 17, 2023 | 381.96 | 382.51 | 376.47 | 380.19 | 463,396 | -1.49(-0.39%) |
Apr 14, 2023 | 378.86 | 383.29 | 377.75 | 381.68 | 613,640 | +0.12(+0.03%) |
Apr 13, 2023 | 380.30 | 382.26 | 377.39 | 381.56 | 1,147,407 | +4.96(+1.32%) |
Apr 12, 2023 | 382.38 | 383.38 | 376.07 | 376.60 | 532,090 | -2.80(-0.74%) |
Apr 11, 2023 | 378.00 | 382.33 | 377.50 | 379.40 | 457,543 | -0.59(-0.16%) |
Apr 10, 2023 | 372.97 | 380.44 | 371.00 | 379.99 | 490,121 | +4.07(+1.08%) |
Apr 06, 2023 | 375.62 | 378.31 | 373.40 | 375.92 | 848,437 | -2.44(-0.64%) |
Apr 05, 2023 | 383.25 | 384.48 | 376.10 | 378.36 | 827,262 | -6.57(-1.71%) |
Apr 04, 2023 | 389.88 | 392.79 | 384.01 | 384.93 | 602,437 | -4.01(-1.03%) |
Apr 03, 2023 | 385.18 | 389.58 | 384.12 | 388.94 | 843,264 | +2.69(+0.70%) |
Mar 31, 2023 | 377.00 | 386.72 | 375.96 | 386.25 | 1,131,930 | +10.31(+2.74%) |
Mar 30, 2023 | 376.54 | 378.78 | 373.10 | 375.94 | 722,082 | +0.90(+0.24%) |
Mar 29, 2023 | 373.82 | 377.25 | 372.36 | 375.04 | 902,377 | +5.17(+1.40%) |
Mar 28, 2023 | 372.81 | 374.82 | 366.04 | 369.87 | 692,217 | -4.05(-1.08%) |
Mar 27, 2023 | 377.09 | 378.78 | 371.20 | 373.92 | 655,145 | -2.64(-0.70%) |
Mar 24, 2023 | 378.14 | 379.96 | 370.37 | 376.56 | 944,474 | -2.81(-0.74%) |
Mar 23, 2023 | 375.47 | 381.13 | 371.23 | 379.37 | 974,434 | +8.02(+2.16%) |
Mar 22, 2023 | 373.39 | 381.87 | 371.17 | 371.35 | 723,610 | -3.01(-0.80%) |
Mar 21, 2023 | 377.62 | 377.62 | 369.51 | 374.36 | 896,094 | -1.23(-0.33%) |
Mar 20, 2023 | 373.80 | 376.01 | 370.24 | 375.59 | 714,589 | +3.06(+0.82%) |
Mar 17, 2023 | 374.00 | 378.30 | 370.52 | 372.53 | 1,640,842 | -1.47(-0.39%) |
Mar 16, 2023 | 366.20 | 377.71 | 364.24 | 374.00 | 884,360 | +7.18(+1.96%) |
Mar 15, 2023 | 366.95 | 370.00 | 360.62 | 366.82 | 903,118 | -3.02(-0.82%) |
Mar 14, 2023 | 361.34 | 370.20 | 360.11 | 369.84 | 999,537 | +12.55(+3.51%) |
Mar 13, 2023 | 351.30 | 363.22 | 350.58 | 357.29 | 785,430 | +2.06(+0.58%) |
Mar 10, 2023 | 361.81 | 364.66 | 353.63 | 355.23 | 758,165 | -6.69(-1.85%) |
Mar 09, 2023 | 369.16 | 374.31 | 360.43 | 361.92 | 774,752 | -7.10(-1.92%) |
Mar 08, 2023 | 361.21 | 370.11 | 360.50 | 369.02 | 828,735 | +7.74(+2.14%) |
Mar 07, 2023 | 367.66 | 370.27 | 359.33 | 361.28 | 551,269 | -7.49(-2.03%) |
Mar 06, 2023 | 367.43 | 371.24 | 364.99 | 368.77 | 776,036 | +1.27(+0.35%) |
Mar 03, 2023 | 365.00 | 367.94 | 364.13 | 367.50 | 620,110 | +4.12(+1.13%) |
Mar 02, 2023 | 359.22 | 364.42 | 355.53 | 363.38 | 535,986 | +2.36(+0.65%) |
Mar 01, 2023 | 363.19 | 365.97 | 359.96 | 361.02 | 645,043 | -2.74(-0.75%) |
Feb 28, 2023 | 363.13 | 368.39 | 363.13 | 363.76 | 895,841 | +0.40(+0.11%) |
Feb 27, 2023 | 367.40 | 368.25 | 361.57 | 363.36 | 1,040,469 | +1.08(+0.30%) |
Feb 24, 2023 | 359.00 | 362.84 | 357.65 | 362.28 | 895,376 | -3.20(-0.88%) |
Feb 23, 2023 | 360.00 | 367.55 | 359.32 | 365.48 | 1,203,379 | +10.42(+2.93%) |
Feb 22, 2023 | 354.44 | 359.06 | 352.12 | 355.06 | 942,329 | +2.71(+0.77%) |
Feb 21, 2023 | 350.66 | 352.70 | 347.97 | 352.35 | 823,944 | -2.10(-0.59%) |
Feb 17, 2023 | 354.29 | 358.64 | 350.83 | 354.45 | 899,613 | -5.26(-1.46%) |
Feb 16, 2023 | 357.87 | 364.04 | 350.00 | 359.71 | 1,744,418 | -19.77(-5.21%) |
Feb 15, 2023 | 375.49 | 379.76 | 373.75 | 379.48 | 869,484 | +3.54(+0.94%) |
Feb 14, 2023 | 362.87 | 378.33 | 362.87 | 375.94 | 1,137,660 | +14.18(+3.92%) |
Feb 13, 2023 | 361.26 | 364.90 | 360.08 | 361.76 | 664,715 | +2.58(+0.72%) |
Feb 10, 2023 | 359.99 | 360.98 | 356.63 | 359.18 | 590,402 | -4.53(-1.25%) |
Feb 09, 2023 | 365.97 | 371.40 | 362.67 | 363.71 | 1,063,926 | +3.11(+0.86%) |
Feb 08, 2023 | 365.12 | 367.61 | 359.70 | 360.60 | 757,051 | -6.15(-1.68%) |
Feb 07, 2023 | 359.16 | 368.52 | 355.82 | 366.75 | 692,713 | +6.78(+1.88%) |
Feb 06, 2023 | 357.25 | 362.80 | 356.63 | 359.97 | 578,413 | -1.47(-0.41%) |
Feb 03, 2023 | 360.63 | 366.34 | 358.36 | 361.44 | 941,338 | -7.15(-1.94%) |
Feb 02, 2023 | 372.39 | 374.65 | 366.06 | 368.59 | 939,305 | +1.54(+0.42%) |