Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 317.02 | 326.31 | 316.73 | 325.30 | 1,098,746 | +7.57(+2.38%) |
Apr 27, 2023 | 321.95 | 326.55 | 309.00 | 317.73 | 2,439,834 | -36.82(-10.38%) |
Apr 26, 2023 | 351.83 | 355.21 | 348.12 | 354.55 | 1,207,530 | +3.03(+0.86%) |
Apr 25, 2023 | 359.83 | 362.23 | 351.06 | 351.52 | 995,187 | -11.54(-3.18%) |
Apr 24, 2023 | 355.14 | 363.27 | 352.33 | 363.06 | 810,257 | +7.92(+2.23%) |
Apr 21, 2023 | 353.64 | 356.48 | 351.07 | 355.14 | 675,107 | +2.75(+0.78%) |
Apr 20, 2023 | 351.94 | 357.98 | 351.59 | 352.39 | 502,577 | -3.98(-1.12%) |
Apr 19, 2023 | 345.09 | 357.87 | 345.09 | 356.37 | 522,612 | +8.32(+2.39%) |
Apr 18, 2023 | 353.37 | 355.87 | 346.09 | 348.05 | 684,982 | +0.36(+0.10%) |
Apr 17, 2023 | 343.17 | 348.14 | 341.70 | 347.69 | 559,390 | +5.42(+1.58%) |
Apr 14, 2023 | 341.67 | 346.48 | 337.73 | 342.27 | 558,366 | +0.92(+0.27%) |
Apr 13, 2023 | 336.68 | 341.57 | 334.63 | 341.35 | 656,208 | +9.10(+2.74%) |
Apr 12, 2023 | 342.38 | 343.22 | 331.73 | 332.25 | 535,095 | -6.75(-1.99%) |
Apr 11, 2023 | 331.47 | 342.20 | 331.47 | 339.00 | 904,792 | +8.34(+2.52%) |
Apr 10, 2023 | 319.58 | 330.80 | 316.62 | 330.66 | 555,150 | +7.52(+2.33%) |
Apr 06, 2023 | 315.67 | 324.63 | 312.47 | 323.14 | 612,982 | +6.12(+1.93%) |
Apr 05, 2023 | 324.44 | 324.44 | 314.16 | 317.02 | 526,553 | -9.82(-3.00%) |
Apr 04, 2023 | 329.50 | 333.01 | 325.08 | 326.84 | 489,997 | -0.51(-0.16%) |
Apr 03, 2023 | 333.29 | 335.08 | 324.30 | 327.35 | 645,952 | -6.79(-2.03%) |
Mar 31, 2023 | 315.04 | 335.15 | 315.00 | 334.14 | 1,215,289 | +22.29(+7.15%) |
Mar 30, 2023 | 311.19 | 314.55 | 309.51 | 311.85 | 565,943 | +5.64(+1.84%) |
Mar 29, 2023 | 309.37 | 310.05 | 303.71 | 306.21 | 499,919 | +0.92(+0.30%) |
Mar 28, 2023 | 306.43 | 309.87 | 304.31 | 305.29 | 616,681 | -0.66(-0.22%) |
Mar 27, 2023 | 308.25 | 311.92 | 301.86 | 305.95 | 700,386 | -0.75(-0.24%) |
Mar 24, 2023 | 309.70 | 311.31 | 300.86 | 306.70 | 994,133 | -4.78(-1.53%) |
Mar 23, 2023 | 314.06 | 319.54 | 307.35 | 311.48 | 1,006,871 | -0.83(-0.27%) |
Mar 22, 2023 | 327.00 | 327.00 | 312.08 | 312.31 | 1,007,746 | -15.33(-4.68%) |
Mar 21, 2023 | 319.98 | 330.71 | 318.01 | 327.64 | 854,595 | +11.28(+3.57%) |
Mar 20, 2023 | 320.19 | 321.63 | 314.45 | 316.36 | 632,560 | -4.51(-1.41%) |
Mar 17, 2023 | 325.09 | 326.49 | 317.67 | 320.87 | 1,580,829 | -5.53(-1.69%) |
Mar 16, 2023 | 317.69 | 327.98 | 314.56 | 326.40 | 925,073 | +8.23(+2.59%) |
Mar 15, 2023 | 313.04 | 318.61 | 307.65 | 318.17 | 1,105,175 | -2.59(-0.81%) |
Mar 14, 2023 | 322.17 | 326.79 | 316.12 | 320.76 | 871,530 | +5.35(+1.70%) |
Mar 13, 2023 | 311.41 | 322.88 | 307.37 | 315.41 | 1,017,106 | +2.62(+0.84%) |
Mar 10, 2023 | 321.97 | 322.50 | 306.71 | 312.79 | 882,951 | -8.85(-2.75%) |
Mar 09, 2023 | 333.12 | 336.63 | 321.00 | 321.64 | 859,737 | -10.62(-3.20%) |
Mar 08, 2023 | 333.59 | 334.81 | 327.90 | 332.26 | 572,317 | -2.52(-0.75%) |
Mar 07, 2023 | 337.02 | 341.81 | 333.41 | 334.78 | 933,098 | -1.02(-0.30%) |
Mar 06, 2023 | 337.39 | 357.00 | 334.94 | 335.80 | 2,189,372 | +1.24(+0.37%) |
Mar 03, 2023 | 314.53 | 335.67 | 314.53 | 334.56 | 1,447,048 | +21.35(+6.82%) |
Mar 02, 2023 | 303.22 | 313.62 | 303.17 | 313.21 | 673,425 | +4.68(+1.52%) |
Mar 01, 2023 | 307.50 | 310.63 | 302.20 | 308.53 | 932,032 | -0.97(-0.31%) |
Feb 28, 2023 | 303.55 | 313.11 | 303.55 | 309.50 | 754,120 | +4.86(+1.60%) |
Feb 27, 2023 | 309.30 | 311.16 | 303.15 | 304.64 | 672,081 | -1.64(-0.54%) |
Feb 24, 2023 | 297.47 | 306.78 | 297.26 | 306.28 | 699,696 | +0.82(+0.27%) |
Feb 23, 2023 | 304.34 | 306.72 | 297.51 | 305.46 | 807,328 | +2.74(+0.91%) |
Feb 22, 2023 | 303.81 | 308.43 | 300.65 | 302.72 | 960,469 | -1.28(-0.42%) |
Feb 21, 2023 | 313.00 | 315.35 | 303.75 | 304.00 | 917,093 | -12.71(-4.01%) |
Feb 17, 2023 | 322.16 | 322.19 | 312.61 | 316.71 | 944,035 | -9.46(-2.90%) |
Feb 16, 2023 | 331.68 | 336.50 | 323.73 | 326.17 | 983,552 | -12.22(-3.61%) |
Feb 15, 2023 | 327.98 | 339.10 | 327.70 | 338.39 | 1,015,169 | +6.87(+2.07%) |
Feb 14, 2023 | 324.39 | 334.28 | 320.12 | 331.52 | 1,045,075 | +6.26(+1.92%) |
Feb 13, 2023 | 319.25 | 325.54 | 315.45 | 325.26 | 946,346 | +9.45(+2.99%) |
Feb 10, 2023 | 321.38 | 322.68 | 310.38 | 315.81 | 1,046,395 | -5.57(-1.73%) |
Feb 09, 2023 | 336.48 | 337.57 | 320.45 | 321.38 | 1,115,708 | -13.45(-4.02%) |
Feb 08, 2023 | 341.64 | 343.55 | 333.00 | 334.83 | 731,207 | -10.24(-2.97%) |
Feb 07, 2023 | 341.02 | 346.75 | 332.80 | 345.07 | 1,239,583 | +2.61(+0.76%) |
Feb 06, 2023 | 347.99 | 364.76 | 341.82 | 342.46 | 2,007,883 | -0.64(-0.19%) |
Feb 03, 2023 | 350.41 | 352.83 | 341.00 | 343.10 | 1,664,736 | -16.78(-4.66%) |
Feb 02, 2023 | 336.50 | 368.87 | 332.60 | 359.88 | 4,436,447 | +77.35(+27.38%) |