Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 313.49 | 316.23 | 311.90 | 313.92 | 493,747 | -1.08(-0.34%) |
Apr 27, 2023 | 312.96 | 315.61 | 309.37 | 315.00 | 437,451 | +3.76(+1.21%) |
Apr 26, 2023 | 312.70 | 315.09 | 310.02 | 311.24 | 424,326 | -1.46(-0.47%) |
Apr 25, 2023 | 320.23 | 320.24 | 312.47 | 312.70 | 364,778 | -10.27(-3.18%) |
Apr 24, 2023 | 323.30 | 325.65 | 320.37 | 322.97 | 198,454 | -0.60(-0.19%) |
Apr 21, 2023 | 323.47 | 325.63 | 322.19 | 323.57 | 282,972 | +0.12(+0.04%) |
Apr 20, 2023 | 322.77 | 326.81 | 321.27 | 323.45 | 362,745 | -0.93(-0.29%) |
Apr 19, 2023 | 318.74 | 324.72 | 317.69 | 324.38 | 339,746 | +3.00(+0.93%) |
Apr 18, 2023 | 323.61 | 325.05 | 320.03 | 321.38 | 232,360 | +1.20(+0.37%) |
Apr 17, 2023 | 318.21 | 320.50 | 316.89 | 320.18 | 279,411 | +2.58(+0.81%) |
Apr 14, 2023 | 317.12 | 319.28 | 314.07 | 317.60 | 257,499 | -2.25(-0.70%) |
Apr 13, 2023 | 317.58 | 320.94 | 317.58 | 319.85 | 395,501 | +3.36(+1.06%) |
Apr 12, 2023 | 323.73 | 324.14 | 315.74 | 316.49 | 388,921 | -4.92(-1.53%) |
Apr 11, 2023 | 320.58 | 322.67 | 319.87 | 321.41 | 336,908 | -0.43(-0.13%) |
Apr 10, 2023 | 318.64 | 321.92 | 317.88 | 321.84 | 407,077 | -0.24(-0.07%) |
Apr 06, 2023 | 320.82 | 322.64 | 319.06 | 322.08 | 421,757 | -1.22(-0.38%) |
Apr 05, 2023 | 327.27 | 328.54 | 322.42 | 323.30 | 421,971 | -5.46(-1.66%) |
Apr 04, 2023 | 330.72 | 332.83 | 327.21 | 328.76 | 423,184 | -0.64(-0.19%) |
Apr 03, 2023 | 329.99 | 330.92 | 327.08 | 329.40 | 456,294 | -3.40(-1.02%) |
Mar 31, 2023 | 327.55 | 333.89 | 326.95 | 332.80 | 726,844 | +6.76(+2.07%) |
Mar 30, 2023 | 324.04 | 327.55 | 323.13 | 326.04 | 453,931 | +5.97(+1.87%) |
Mar 29, 2023 | 320.00 | 321.21 | 317.56 | 320.07 | 360,475 | +2.36(+0.74%) |
Mar 28, 2023 | 315.79 | 318.12 | 314.43 | 317.71 | 576,412 | +0.77(+0.24%) |
Mar 27, 2023 | 315.81 | 317.70 | 313.44 | 316.94 | 632,794 | +1.24(+0.39%) |
Mar 24, 2023 | 315.20 | 316.40 | 311.68 | 315.70 | 357,043 | +1.05(+0.33%) |
Mar 23, 2023 | 312.81 | 316.46 | 310.25 | 314.65 | 287,516 | +5.52(+1.79%) |
Mar 22, 2023 | 314.42 | 318.51 | 309.09 | 309.13 | 435,087 | -5.29(-1.68%) |
Mar 21, 2023 | 315.96 | 316.56 | 309.36 | 314.42 | 514,010 | +0.82(+0.26%) |
Mar 20, 2023 | 312.24 | 313.97 | 308.98 | 313.60 | 583,572 | +2.51(+0.81%) |
Mar 17, 2023 | 314.08 | 316.48 | 310.49 | 311.09 | 1,048,744 | -2.99(-0.95%) |
Mar 16, 2023 | 307.93 | 315.45 | 307.32 | 314.08 | 644,696 | +5.12(+1.66%) |
Mar 15, 2023 | 305.00 | 309.64 | 301.84 | 308.96 | 895,797 | +0.66(+0.21%) |
Mar 14, 2023 | 304.73 | 309.88 | 302.76 | 308.30 | 684,514 | +5.55(+1.83%) |
Mar 13, 2023 | 293.10 | 305.12 | 290.93 | 302.75 | 798,137 | +6.72(+2.27%) |
Mar 10, 2023 | 300.02 | 301.49 | 292.97 | 296.03 | 495,467 | -4.19(-1.40%) |
Mar 09, 2023 | 304.97 | 306.45 | 299.83 | 300.22 | 542,356 | -2.41(-0.80%) |
Mar 08, 2023 | 301.26 | 304.53 | 299.97 | 302.63 | 516,244 | +1.32(+0.44%) |
Mar 07, 2023 | 308.74 | 309.25 | 300.50 | 301.31 | 870,008 | -7.39(-2.39%) |
Mar 06, 2023 | 310.86 | 312.16 | 308.17 | 308.70 | 599,921 | -1.67(-0.54%) |
Mar 03, 2023 | 308.83 | 312.66 | 307.54 | 310.37 | 635,248 | +2.87(+0.93%) |
Mar 02, 2023 | 298.11 | 309.20 | 297.99 | 307.50 | 557,507 | +8.30(+2.77%) |
Mar 01, 2023 | 302.45 | 303.87 | 298.61 | 299.20 | 557,506 | -4.41(-1.45%) |
Feb 28, 2023 | 294.70 | 307.26 | 294.70 | 303.61 | 1,008,152 | +7.93(+2.68%) |
Feb 27, 2023 | 294.65 | 297.49 | 292.28 | 295.68 | 697,227 | +4.34(+1.49%) |
Feb 24, 2023 | 289.78 | 293.81 | 288.22 | 291.34 | 998,127 | -3.41(-1.16%) |
Feb 23, 2023 | 291.50 | 299.95 | 289.61 | 294.75 | 1,282,591 | +27.97(+10.48%) |
Feb 22, 2023 | 267.31 | 269.80 | 265.87 | 266.78 | 537,566 | +0.97(+0.36%) |
Feb 21, 2023 | 266.88 | 268.44 | 263.78 | 265.81 | 506,916 | -4.95(-1.83%) |
Feb 17, 2023 | 270.76 | 271.25 | 267.58 | 270.76 | 358,837 | -2.48(-0.91%) |
Feb 16, 2023 | 271.52 | 276.11 | 269.59 | 273.24 | 425,466 | -4.66(-1.68%) |
Feb 15, 2023 | 271.98 | 278.17 | 270.02 | 277.90 | 365,401 | +3.62(+1.32%) |
Feb 14, 2023 | 271.66 | 276.37 | 269.24 | 274.28 | 409,803 | +1.52(+0.56%) |
Feb 13, 2023 | 268.72 | 273.01 | 267.60 | 272.76 | 375,588 | +5.72(+2.14%) |
Feb 10, 2023 | 267.63 | 269.08 | 264.93 | 267.04 | 256,857 | -4.38(-1.61%) |
Feb 09, 2023 | 276.18 | 278.99 | 269.40 | 271.42 | 527,943 | -0.94(-0.35%) |
Feb 08, 2023 | 276.54 | 277.72 | 271.13 | 272.36 | 324,255 | -4.73(-1.71%) |
Feb 07, 2023 | 270.85 | 278.44 | 269.36 | 277.09 | 318,685 | +4.66(+1.71%) |
Feb 06, 2023 | 271.46 | 274.82 | 270.22 | 272.43 | 245,853 | -2.80(-1.02%) |
Feb 03, 2023 | 276.11 | 279.82 | 273.22 | 275.23 | 376,418 | -7.27(-2.57%) |
Feb 02, 2023 | 278.50 | 284.79 | 277.04 | 282.50 | 560,338 | +8.11(+2.96%) |