Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 279.99 | 286.06 | 279.98 | 282.24 | 100,961 | +0.69(+0.25%) |
Apr 27, 2023 | 283.39 | 285.69 | 278.74 | 281.55 | 128,170 | -0.48(-0.17%) |
Apr 26, 2023 | 281.42 | 284.93 | 279.44 | 282.03 | 162,785 | +0.50(+0.18%) |
Apr 25, 2023 | 292.36 | 292.84 | 281.53 | 281.53 | 170,485 | -13.64(-4.62%) |
Apr 24, 2023 | 296.15 | 296.41 | 292.85 | 295.17 | 106,745 | -0.96(-0.32%) |
Apr 21, 2023 | 299.08 | 299.08 | 294.40 | 296.12 | 86,503 | -0.79(-0.27%) |
Apr 20, 2023 | 295.11 | 305.44 | 294.12 | 296.92 | 120,685 | +0.73(+0.25%) |
Apr 19, 2023 | 285.62 | 296.27 | 283.51 | 296.19 | 154,452 | +6.28(+2.17%) |
Apr 18, 2023 | 288.43 | 289.99 | 283.72 | 289.91 | 133,641 | +2.19(+0.76%) |
Apr 17, 2023 | 285.65 | 288.22 | 282.42 | 287.71 | 161,568 | +4.10(+1.45%) |
Apr 14, 2023 | 284.46 | 289.37 | 280.45 | 283.61 | 162,309 | +2.31(+0.82%) |
Apr 13, 2023 | 281.01 | 285.74 | 277.00 | 281.30 | 178,362 | +2.03(+0.73%) |
Apr 12, 2023 | 288.79 | 290.48 | 279.20 | 279.27 | 217,076 | -7.62(-2.66%) |
Apr 11, 2023 | 293.80 | 296.34 | 284.46 | 286.89 | 201,945 | -4.20(-1.44%) |
Apr 10, 2023 | 282.93 | 297.39 | 282.93 | 291.09 | 213,680 | +8.17(+2.89%) |
Apr 06, 2023 | 285.03 | 286.38 | 282.45 | 282.92 | 138,936 | -2.64(-0.92%) |
Apr 05, 2023 | 288.49 | 290.37 | 282.66 | 285.56 | 167,094 | -6.01(-2.06%) |
Apr 04, 2023 | 297.31 | 299.48 | 289.59 | 291.56 | 125,651 | -2.48(-0.84%) |
Apr 03, 2023 | 292.51 | 296.16 | 288.02 | 294.04 | 181,665 | +3.02(+1.04%) |
Mar 31, 2023 | 284.36 | 291.86 | 283.99 | 291.03 | 121,410 | +8.82(+3.12%) |
Mar 30, 2023 | 288.23 | 288.23 | 282.10 | 282.21 | 129,099 | -1.67(-0.59%) |
Mar 29, 2023 | 282.45 | 285.37 | 277.35 | 283.88 | 175,197 | +0.91(+0.32%) |
Mar 28, 2023 | 284.18 | 290.63 | 282.62 | 282.98 | 153,225 | -0.84(-0.30%) |
Mar 27, 2023 | 287.06 | 287.06 | 272.81 | 283.82 | 153,777 | -1.60(-0.56%) |
Mar 24, 2023 | 285.02 | 287.41 | 279.60 | 285.42 | 127,017 | -2.99(-1.04%) |
Mar 23, 2023 | 293.73 | 296.99 | 283.54 | 288.40 | 148,901 | -1.64(-0.56%) |
Mar 22, 2023 | 306.11 | 308.24 | 290.02 | 290.04 | 158,041 | -14.19(-4.66%) |
Mar 21, 2023 | 311.95 | 316.96 | 304.14 | 304.23 | 139,708 | +0.50(+0.16%) |
Mar 20, 2023 | 302.06 | 311.71 | 300.93 | 303.73 | 104,667 | +3.67(+1.22%) |
Mar 17, 2023 | 304.46 | 307.53 | 300.06 | 300.06 | 187,957 | -7.57(-2.46%) |
Mar 16, 2023 | 304.73 | 313.43 | 303.26 | 307.63 | 149,914 | -2.07(-0.67%) |
Mar 15, 2023 | 308.30 | 312.88 | 302.26 | 309.70 | 166,970 | -4.40(-1.40%) |
Mar 14, 2023 | 326.02 | 327.58 | 309.58 | 314.10 | 155,687 | -3.65(-1.15%) |
Mar 13, 2023 | 309.66 | 323.10 | 308.21 | 317.75 | 221,166 | +0.32(+0.10%) |
Mar 10, 2023 | 319.91 | 325.24 | 314.29 | 317.43 | 116,703 | -4.07(-1.27%) |
Mar 09, 2023 | 334.29 | 335.56 | 319.53 | 321.50 | 173,270 | -14.53(-4.32%) |
Mar 08, 2023 | 336.81 | 338.77 | 330.34 | 336.03 | 102,552 | +1.02(+0.30%) |
Mar 07, 2023 | 336.69 | 344.07 | 333.68 | 335.01 | 166,837 | +1.50(+0.45%) |
Mar 06, 2023 | 344.07 | 344.86 | 331.84 | 333.51 | 114,904 | -7.61(-2.23%) |
Mar 03, 2023 | 337.83 | 342.21 | 330.88 | 341.12 | 99,880 | +4.96(+1.48%) |
Mar 02, 2023 | 339.12 | 343.35 | 333.24 | 336.16 | 114,959 | +0.72(+0.21%) |
Mar 01, 2023 | 332.73 | 341.90 | 331.75 | 335.44 | 222,736 | -1.45(-0.43%) |
Feb 28, 2023 | 339.07 | 344.14 | 336.81 | 336.89 | 159,678 | -0.43(-0.13%) |
Feb 27, 2023 | 339.34 | 342.88 | 332.88 | 337.32 | 181,423 | +4.21(+1.26%) |
Feb 24, 2023 | 318.08 | 339.32 | 317.21 | 333.11 | 228,982 | +10.70(+3.32%) |
Feb 23, 2023 | 325.79 | 338.02 | 317.82 | 322.41 | 212,433 | -4.27(-1.31%) |
Feb 22, 2023 | 317.09 | 327.94 | 315.24 | 326.69 | 245,079 | +8.13(+2.55%) |
Feb 21, 2023 | 370.22 | 373.37 | 313.29 | 318.56 | 502,652 | -65.83(-17.13%) |
Feb 17, 2023 | 378.07 | 386.19 | 374.21 | 384.38 | 124,244 | +8.42(+2.24%) |
Feb 16, 2023 | 375.51 | 382.08 | 374.37 | 375.96 | 93,356 | -5.04(-1.32%) |
Feb 15, 2023 | 372.10 | 383.79 | 369.21 | 381.00 | 98,319 | +6.04(+1.61%) |
Feb 14, 2023 | 371.11 | 378.95 | 369.32 | 374.96 | 95,956 | +0.67(+0.18%) |
Feb 13, 2023 | 368.64 | 375.28 | 366.42 | 374.29 | 86,007 | +4.61(+1.25%) |
Feb 10, 2023 | 369.16 | 377.40 | 365.93 | 369.67 | 88,975 | -2.72(-0.73%) |
Feb 09, 2023 | 377.15 | 383.77 | 371.27 | 372.40 | 82,517 | -3.72(-0.99%) |
Feb 08, 2023 | 388.59 | 388.59 | 374.95 | 376.12 | 106,456 | -16.49(-4.20%) |
Feb 07, 2023 | 388.36 | 394.98 | 379.51 | 392.62 | 103,089 | +3.02(+0.78%) |
Feb 06, 2023 | 376.89 | 390.67 | 372.91 | 389.59 | 105,760 | +9.29(+2.44%) |
Feb 03, 2023 | 382.33 | 393.50 | 380.30 | 380.30 | 148,723 | -4.18(-1.09%) |
Feb 02, 2023 | 376.56 | 391.52 | 373.88 | 384.48 | 156,675 | +11.52(+3.09%) |