Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 301.19 | 304.77 | 300.27 | 302.46 | 648,146 | +0.03(+0.01%) |
Apr 27, 2023 | 295.06 | 302.99 | 293.73 | 302.43 | 511,702 | +8.01(+2.72%) |
Apr 26, 2023 | 293.25 | 296.15 | 292.60 | 294.42 | 400,871 | -0.47(-0.16%) |
Apr 25, 2023 | 300.88 | 301.10 | 294.52 | 294.89 | 394,692 | -7.67(-2.54%) |
Apr 24, 2023 | 303.56 | 303.88 | 301.46 | 302.56 | 423,022 | -0.16(-0.05%) |
Apr 21, 2023 | 304.70 | 305.59 | 300.50 | 302.72 | 686,735 | -1.42(-0.47%) |
Apr 20, 2023 | 305.47 | 307.11 | 302.83 | 304.14 | 718,792 | -3.10(-1.01%) |
Apr 19, 2023 | 314.58 | 314.67 | 306.31 | 307.24 | 516,544 | -10.51(-3.31%) |
Apr 18, 2023 | 321.26 | 321.60 | 316.17 | 317.75 | 430,338 | -1.82(-0.57%) |
Apr 17, 2023 | 314.88 | 320.04 | 313.62 | 319.57 | 299,761 | +4.69(+1.49%) |
Apr 14, 2023 | 319.93 | 323.36 | 313.35 | 314.88 | 440,124 | -6.08(-1.89%) |
Apr 13, 2023 | 320.71 | 321.75 | 317.57 | 320.96 | 648,279 | +0.71(+0.22%) |
Apr 12, 2023 | 317.92 | 321.92 | 317.08 | 320.25 | 522,821 | +4.04(+1.28%) |
Apr 11, 2023 | 315.71 | 318.73 | 314.65 | 316.21 | 294,329 | +1.53(+0.49%) |
Apr 10, 2023 | 311.43 | 314.91 | 308.42 | 314.68 | 419,199 | +0.93(+0.30%) |
Apr 06, 2023 | 312.43 | 313.83 | 307.43 | 313.75 | 477,833 | +0.59(+0.19%) |
Apr 05, 2023 | 313.08 | 317.39 | 310.00 | 313.16 | 645,456 | -0.92(-0.29%) |
Apr 04, 2023 | 324.06 | 324.24 | 311.87 | 314.08 | 650,454 | -10.63(-3.27%) |
Apr 03, 2023 | 323.27 | 325.85 | 322.09 | 324.71 | 519,706 | -1.06(-0.33%) |
Mar 31, 2023 | 321.01 | 325.80 | 320.84 | 325.77 | 396,794 | +6.07(+1.90%) |
Mar 30, 2023 | 319.33 | 320.60 | 317.41 | 319.70 | 237,704 | +1.34(+0.42%) |
Mar 29, 2023 | 317.00 | 318.81 | 314.52 | 318.36 | 219,053 | +3.63(+1.15%) |
Mar 28, 2023 | 311.61 | 314.99 | 311.61 | 314.73 | 289,872 | +2.27(+0.73%) |
Mar 27, 2023 | 313.89 | 315.04 | 311.85 | 312.46 | 284,578 | +0.35(+0.11%) |
Mar 24, 2023 | 307.81 | 312.26 | 302.03 | 312.11 | 427,911 | +3.57(+1.16%) |
Mar 23, 2023 | 313.08 | 315.27 | 306.91 | 308.54 | 682,849 | -3.56(-1.14%) |
Mar 22, 2023 | 313.21 | 321.11 | 312.00 | 312.10 | 548,446 | -1.96(-0.62%) |
Mar 21, 2023 | 310.32 | 314.11 | 308.29 | 314.06 | 443,590 | +5.91(+1.92%) |
Mar 20, 2023 | 303.07 | 308.44 | 303.07 | 308.15 | 390,683 | +5.66(+1.87%) |
Mar 17, 2023 | 303.70 | 310.78 | 299.07 | 302.49 | 1,131,628 | -3.46(-1.13%) |
Mar 16, 2023 | 309.61 | 312.95 | 304.41 | 305.95 | 1,115,597 | -4.87(-1.57%) |
Mar 15, 2023 | 315.17 | 316.89 | 306.01 | 310.82 | 476,633 | -9.50(-2.97%) |
Mar 14, 2023 | 317.97 | 324.40 | 315.43 | 320.32 | 576,363 | +7.04(+2.25%) |
Mar 13, 2023 | 311.90 | 317.43 | 310.16 | 313.28 | 407,888 | -1.05(-0.33%) |
Mar 10, 2023 | 331.64 | 332.25 | 313.80 | 314.33 | 685,941 | -17.99(-5.41%) |
Mar 09, 2023 | 339.26 | 340.13 | 331.62 | 332.32 | 384,145 | -6.00(-1.77%) |
Mar 08, 2023 | 333.70 | 340.00 | 333.70 | 338.32 | 296,307 | +3.72(+1.11%) |
Mar 07, 2023 | 340.88 | 341.54 | 332.92 | 334.60 | 522,783 | -6.82(-2.00%) |
Mar 06, 2023 | 335.34 | 341.99 | 334.20 | 341.42 | 435,203 | +7.61(+2.28%) |
Mar 03, 2023 | 331.81 | 334.94 | 329.77 | 333.81 | 276,458 | +4.43(+1.34%) |
Mar 02, 2023 | 324.31 | 330.54 | 323.94 | 329.38 | 337,501 | +3.96(+1.22%) |
Mar 01, 2023 | 325.69 | 328.93 | 324.74 | 325.42 | 288,713 | -2.39(-0.73%) |
Feb 28, 2023 | 326.43 | 331.91 | 325.46 | 327.81 | 624,769 | +0.42(+0.13%) |
Feb 27, 2023 | 335.42 | 337.08 | 326.42 | 327.39 | 588,972 | -4.96(-1.49%) |
Feb 24, 2023 | 331.19 | 335.84 | 329.18 | 332.35 | 389,501 | -3.39(-1.01%) |
Feb 23, 2023 | 335.76 | 336.91 | 332.60 | 335.74 | 334,000 | +1.59(+0.48%) |
Feb 22, 2023 | 338.39 | 338.57 | 333.33 | 334.15 | 442,844 | -4.08(-1.21%) |
Feb 21, 2023 | 341.64 | 342.70 | 337.39 | 338.23 | 357,519 | -7.79(-2.25%) |
Feb 17, 2023 | 345.45 | 346.58 | 341.78 | 346.02 | 352,412 | +0.02(+0.01%) |
Feb 16, 2023 | 339.38 | 351.90 | 337.39 | 346.00 | 742,205 | +1.36(+0.39%) |
Feb 15, 2023 | 339.39 | 346.38 | 339.39 | 344.64 | 298,731 | +2.43(+0.71%) |
Feb 14, 2023 | 350.54 | 351.83 | 342.00 | 342.21 | 377,905 | -9.25(-2.63%) |
Feb 13, 2023 | 348.92 | 353.50 | 348.92 | 351.46 | 400,069 | +3.84(+1.10%) |
Feb 10, 2023 | 349.00 | 351.15 | 346.62 | 347.62 | 342,766 | -3.41(-0.97%) |
Feb 09, 2023 | 350.00 | 356.67 | 348.56 | 351.03 | 478,445 | +4.55(+1.31%) |
Feb 08, 2023 | 351.30 | 352.48 | 340.66 | 346.48 | 522,032 | -6.41(-1.82%) |
Feb 07, 2023 | 333.00 | 354.90 | 319.30 | 352.89 | 1,032,144 | +11.96(+3.51%) |
Feb 06, 2023 | 338.55 | 346.14 | 338.55 | 340.93 | 617,040 | -1.02(-0.30%) |
Feb 03, 2023 | 344.15 | 346.83 | 340.69 | 341.95 | 402,230 | -6.59(-1.89%) |
Feb 02, 2023 | 350.39 | 355.95 | 347.85 | 348.54 | 596,911 | +1.26(+0.36%) |