Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 351.07 | 358.90 | 351.06 | 358.53 | 1,767,954 | +6.92(+1.97%) |
Apr 27, 2023 | 342.05 | 353.24 | 341.64 | 351.61 | 1,665,849 | +15.34(+4.56%) |
Apr 26, 2023 | 339.51 | 341.60 | 335.14 | 336.28 | 1,657,899 | -5.08(-1.49%) |
Apr 25, 2023 | 343.47 | 346.91 | 340.24 | 341.36 | 1,463,914 | -2.42(-0.70%) |
Apr 24, 2023 | 348.83 | 349.73 | 342.29 | 343.78 | 1,033,883 | -4.01(-1.15%) |
Apr 21, 2023 | 349.95 | 350.55 | 346.66 | 347.80 | 761,581 | -1.18(-0.34%) |
Apr 20, 2023 | 346.37 | 351.39 | 345.83 | 348.97 | 868,750 | +0.87(+0.25%) |
Apr 19, 2023 | 346.59 | 349.89 | 346.51 | 348.10 | 854,517 | -0.14(-0.04%) |
Apr 18, 2023 | 346.10 | 348.92 | 343.70 | 348.24 | 1,237,653 | +3.12(+0.91%) |
Apr 17, 2023 | 342.72 | 345.96 | 341.73 | 345.12 | 873,337 | +1.14(+0.33%) |
Apr 14, 2023 | 343.82 | 346.21 | 342.23 | 343.98 | 988,674 | -0.01(-0.00%) |
Apr 13, 2023 | 340.48 | 344.36 | 339.31 | 343.99 | 741,235 | +5.02(+1.48%) |
Apr 12, 2023 | 342.60 | 343.93 | 337.95 | 338.96 | 913,255 | +0.87(+0.26%) |
Apr 11, 2023 | 336.93 | 340.06 | 335.75 | 338.10 | 761,011 | +3.05(+0.91%) |
Apr 10, 2023 | 333.68 | 335.21 | 325.78 | 335.05 | 903,250 | -2.01(-0.60%) |
Apr 06, 2023 | 339.57 | 339.57 | 330.77 | 337.06 | 1,324,740 | -3.70(-1.09%) |
Apr 05, 2023 | 341.90 | 344.66 | 340.44 | 340.75 | 959,418 | -1.79(-0.52%) |
Apr 04, 2023 | 344.60 | 348.31 | 341.65 | 342.55 | 1,111,294 | +0.14(+0.04%) |
Apr 03, 2023 | 338.68 | 342.83 | 337.25 | 342.41 | 1,702,525 | +1.48(+0.43%) |
Mar 31, 2023 | 339.99 | 342.72 | 338.34 | 340.92 | 1,752,352 | +3.46(+1.03%) |
Mar 30, 2023 | 336.60 | 338.83 | 334.83 | 337.46 | 806,104 | +3.10(+0.93%) |
Mar 29, 2023 | 333.38 | 334.83 | 333.38 | 334.36 | 1,298,248 | +3.96(+1.20%) |
Mar 28, 2023 | 330.57 | 332.21 | 327.61 | 330.40 | 971,501 | -1.60(-0.48%) |
Mar 27, 2023 | 334.82 | 335.52 | 329.86 | 332.00 | 1,216,139 | +1.22(+0.37%) |
Mar 24, 2023 | 324.37 | 331.59 | 323.43 | 330.79 | 1,206,288 | +2.24(+0.68%) |
Mar 23, 2023 | 330.59 | 334.55 | 326.67 | 328.54 | 1,429,183 | -3.43(-1.03%) |
Mar 22, 2023 | 338.28 | 340.90 | 331.85 | 331.97 | 1,146,594 | -5.81(-1.72%) |
Mar 21, 2023 | 335.07 | 338.58 | 334.25 | 337.79 | 1,079,094 | +6.93(+2.09%) |
Mar 20, 2023 | 331.20 | 331.59 | 327.43 | 330.86 | 1,521,943 | +0.10(+0.03%) |
Mar 17, 2023 | 335.27 | 336.52 | 327.50 | 330.76 | 3,456,757 | -5.35(-1.59%) |
Mar 16, 2023 | 329.46 | 337.75 | 328.58 | 336.11 | 1,370,696 | +5.85(+1.77%) |
Mar 15, 2023 | 323.16 | 330.77 | 322.27 | 330.25 | 2,091,867 | +1.24(+0.38%) |
Mar 14, 2023 | 326.70 | 330.96 | 323.90 | 329.02 | 1,975,199 | +7.85(+2.44%) |
Mar 13, 2023 | 321.11 | 326.28 | 317.56 | 321.17 | 2,273,408 | -1.73(-0.54%) |
Mar 10, 2023 | 333.45 | 334.67 | 321.62 | 322.90 | 2,476,535 | -7.31(-2.21%) |
Mar 09, 2023 | 336.02 | 340.86 | 329.65 | 330.20 | 1,443,563 | -4.89(-1.46%) |
Mar 08, 2023 | 332.53 | 335.79 | 327.47 | 335.10 | 1,190,624 | +2.20(+0.66%) |
Mar 07, 2023 | 346.70 | 346.72 | 332.29 | 332.89 | 1,480,383 | -14.51(-4.18%) |
Mar 06, 2023 | 343.19 | 349.13 | 342.62 | 347.40 | 1,630,877 | +5.19(+1.52%) |
Mar 03, 2023 | 338.69 | 342.30 | 337.57 | 342.21 | 1,056,934 | +6.11(+1.82%) |
Mar 02, 2023 | 328.61 | 336.24 | 327.17 | 336.10 | 1,217,997 | +2.09(+0.62%) |
Mar 01, 2023 | 336.29 | 339.18 | 333.37 | 334.01 | 1,207,545 | -3.38(-1.00%) |
Feb 28, 2023 | 336.47 | 341.25 | 334.96 | 337.39 | 2,069,854 | -0.31(-0.09%) |
Feb 27, 2023 | 343.46 | 343.69 | 336.61 | 337.70 | 1,399,546 | -1.85(-0.54%) |
Feb 24, 2023 | 342.69 | 342.69 | 336.59 | 339.55 | 1,083,843 | -4.70(-1.36%) |
Feb 23, 2023 | 345.19 | 346.76 | 340.75 | 344.25 | 1,259,865 | +2.80(+0.82%) |
Feb 22, 2023 | 346.38 | 347.48 | 339.74 | 341.45 | 1,697,831 | -4.53(-1.31%) |
Feb 21, 2023 | 351.46 | 352.15 | 345.61 | 345.97 | 1,223,287 | -9.90(-2.78%) |
Feb 17, 2023 | 349.47 | 356.05 | 348.88 | 355.88 | 1,224,177 | +2.97(+0.84%) |
Feb 16, 2023 | 354.90 | 357.64 | 352.87 | 352.91 | 981,031 | -9.62(-2.65%) |
Feb 15, 2023 | 355.32 | 362.64 | 355.23 | 362.52 | 1,025,646 | +2.67(+0.74%) |
Feb 14, 2023 | 365.37 | 365.75 | 358.33 | 359.85 | 1,437,812 | -5.66(-1.55%) |
Feb 13, 2023 | 359.74 | 366.35 | 358.74 | 365.51 | 1,478,315 | +6.65(+1.85%) |
Feb 10, 2023 | 356.50 | 360.36 | 354.39 | 358.87 | 1,343,226 | +0.21(+0.06%) |
Feb 09, 2023 | 366.06 | 369.64 | 357.98 | 358.66 | 1,503,978 | -2.17(-0.60%) |
Feb 08, 2023 | 363.12 | 366.46 | 359.65 | 360.83 | 1,167,893 | -5.19(-1.42%) |
Feb 07, 2023 | 360.16 | 366.99 | 357.19 | 366.01 | 871,232 | +2.42(+0.66%) |
Feb 06, 2023 | 362.28 | 364.92 | 361.28 | 363.60 | 1,042,705 | -4.19(-1.14%) |
Feb 03, 2023 | 368.44 | 371.49 | 365.42 | 367.79 | 1,576,107 | -10.11(-2.68%) |
Feb 02, 2023 | 376.26 | 383.09 | 376.26 | 377.90 | 1,284,144 | +5.90(+1.59%) |