Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 333.94 | 336.87 | 333.51 | 336.87 | 12,075 | +1.75(+0.52%) |
Apr 27, 2023 | 330.55 | 335.57 | 330.02 | 335.12 | 30,111 | +8.46(+2.59%) |
Apr 26, 2023 | 328.13 | 330.17 | 325.98 | 326.66 | 21,293 | +2.28(+0.70%) |
Apr 25, 2023 | 330.58 | 330.58 | 324.37 | 324.38 | 26,864 | -7.78(-2.34%) |
Apr 24, 2023 | 332.95 | 334.52 | 329.91 | 332.16 | 40,551 | -1.09(-0.33%) |
Apr 21, 2023 | 332.94 | 333.59 | 330.87 | 333.24 | 18,240 | +0.32(+0.10%) |
Apr 20, 2023 | 332.24 | 335.54 | 331.70 | 332.93 | 13,934 | -1.79(-0.54%) |
Apr 19, 2023 | 332.83 | 335.15 | 332.33 | 334.72 | 13,007 | -1.06(-0.31%) |
Apr 18, 2023 | 337.81 | 338.17 | 334.70 | 335.77 | 13,908 | +0.38(+0.11%) |
Apr 17, 2023 | 333.96 | 335.61 | 333.07 | 335.39 | 13,951 | +0.06(+0.02%) |
Apr 14, 2023 | 334.08 | 337.58 | 332.33 | 335.34 | 12,695 | -0.49(-0.15%) |
Apr 13, 2023 | 331.28 | 336.32 | 331.28 | 335.83 | 12,458 | +6.75(+2.05%) |
Apr 12, 2023 | 334.26 | 334.26 | 328.96 | 329.08 | 12,706 | -2.86(-0.86%) |
Apr 11, 2023 | 334.15 | 334.15 | 331.57 | 331.94 | 10,144 | -2.17(-0.65%) |
Apr 10, 2023 | 330.81 | 334.11 | 329.73 | 334.11 | 21,009 | +0.15(+0.04%) |
Apr 06, 2023 | 329.34 | 334.26 | 328.20 | 333.96 | 21,421 | +2.24(+0.68%) |
Apr 05, 2023 | 334.69 | 334.69 | 329.95 | 331.72 | 45,686 | -4.44(-1.32%) |
Apr 04, 2023 | 338.42 | 338.87 | 335.18 | 336.16 | 20,801 | -1.35(-0.40%) |
Apr 03, 2023 | 335.34 | 337.61 | 334.49 | 337.52 | 21,970 | -0.50(-0.15%) |
Mar 31, 2023 | 332.65 | 338.06 | 332.65 | 338.01 | 50,262 | +5.63(+1.69%) |
Mar 30, 2023 | 331.55 | 333.21 | 330.87 | 332.39 | 13,803 | +3.26(+0.99%) |
Mar 29, 2023 | 326.83 | 329.57 | 326.51 | 329.13 | 22,960 | +6.31(+1.95%) |
Mar 28, 2023 | 323.79 | 323.79 | 320.76 | 322.82 | 21,616 | -1.98(-0.61%) |
Mar 27, 2023 | 327.79 | 328.38 | 323.97 | 324.81 | 20,110 | -1.98(-0.61%) |
Mar 24, 2023 | 325.72 | 326.80 | 323.60 | 326.79 | 10,454 | -0.26(-0.08%) |
Mar 23, 2023 | 325.87 | 331.03 | 324.26 | 327.05 | 35,723 | +4.99(+1.55%) |
Mar 22, 2023 | 326.96 | 332.05 | 322.06 | 322.06 | 56,394 | -4.73(-1.45%) |
Mar 21, 2023 | 323.74 | 327.31 | 322.62 | 326.78 | 41,206 | +5.43(+1.69%) |
Mar 20, 2023 | 320.41 | 321.89 | 318.15 | 321.35 | 44,622 | +0.70(+0.22%) |
Mar 17, 2023 | 321.93 | 323.76 | 319.81 | 320.65 | 27,367 | -1.74(-0.54%) |
Mar 16, 2023 | 311.68 | 322.44 | 311.68 | 322.39 | 33,081 | +9.44(+3.02%) |
Mar 15, 2023 | 308.16 | 313.00 | 307.46 | 312.95 | 55,274 | +0.42(+0.13%) |
Mar 14, 2023 | 309.56 | 312.85 | 308.31 | 312.53 | 23,098 | +7.90(+2.59%) |
Mar 13, 2023 | 300.83 | 308.04 | 298.53 | 304.63 | 40,316 | +1.19(+0.39%) |
Mar 10, 2023 | 309.13 | 309.81 | 302.59 | 303.44 | 22,997 | -6.24(-2.01%) |
Mar 09, 2023 | 315.43 | 319.02 | 309.68 | 309.68 | 17,492 | -5.74(-1.82%) |
Mar 08, 2023 | 313.31 | 315.81 | 312.15 | 315.42 | 16,564 | +2.55(+0.81%) |
Mar 07, 2023 | 316.53 | 318.04 | 312.46 | 312.87 | 12,767 | -3.77(-1.19%) |
Mar 06, 2023 | 317.94 | 321.14 | 316.41 | 316.64 | 66,009 | +0.39(+0.12%) |
Mar 03, 2023 | 311.14 | 316.25 | 311.14 | 316.25 | 205,831 | +6.79(+2.19%) |
Mar 02, 2023 | 304.73 | 309.66 | 304.07 | 309.47 | 10,686 | +3.42(+1.12%) |
Mar 01, 2023 | 307.94 | 309.13 | 305.31 | 306.04 | 13,302 | -2.23(-0.72%) |
Feb 28, 2023 | 306.97 | 310.67 | 306.97 | 308.27 | 145,134 | +0.49(+0.16%) |
Feb 27, 2023 | 309.60 | 309.77 | 307.30 | 307.79 | 31,127 | +1.05(+0.34%) |
Feb 24, 2023 | 306.55 | 307.03 | 304.56 | 306.73 | 37,861 | -5.21(-1.67%) |
Feb 23, 2023 | 313.25 | 313.43 | 307.59 | 311.94 | 27,276 | +3.85(+1.25%) |
Feb 22, 2023 | 308.63 | 310.10 | 306.81 | 308.09 | 35,529 | +0.05(+0.02%) |
Feb 21, 2023 | 310.98 | 313.25 | 307.85 | 308.04 | 28,429 | -7.48(-2.37%) |
Feb 17, 2023 | 317.82 | 317.82 | 312.60 | 315.53 | 15,402 | -4.13(-1.29%) |
Feb 16, 2023 | 320.73 | 324.19 | 319.52 | 319.66 | 28,522 | -6.16(-1.89%) |
Feb 15, 2023 | 321.09 | 325.84 | 321.09 | 325.82 | 14,017 | +2.62(+0.81%) |
Feb 14, 2023 | 319.89 | 324.42 | 317.47 | 323.20 | 32,015 | +2.12(+0.66%) |
Feb 13, 2023 | 317.91 | 321.32 | 317.40 | 321.08 | 10,090 | +4.84(+1.53%) |
Feb 10, 2023 | 316.47 | 318.61 | 314.52 | 316.24 | 56,958 | -3.09(-0.97%) |
Feb 09, 2023 | 326.44 | 326.44 | 318.15 | 319.34 | 13,653 | -3.00(-0.93%) |
Feb 08, 2023 | 326.99 | 327.82 | 322.06 | 322.33 | 11,924 | -6.56(-1.99%) |
Feb 07, 2023 | 321.78 | 329.98 | 321.06 | 328.89 | 36,935 | +7.17(+2.23%) |
Feb 06, 2023 | 321.82 | 324.51 | 320.70 | 321.73 | 37,961 | -4.14(-1.27%) |
Feb 03, 2023 | 324.27 | 332.68 | 323.91 | 325.87 | 36,878 | -7.28(-2.18%) |
Feb 02, 2023 | 329.06 | 335.53 | 328.18 | 333.14 | 42,807 | +13.04(+4.07%) |