Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 360.65 | 365.50 | 359.93 | 364.42 | 1,912,901 | +3.76(+1.04%) |
Apr 27, 2023 | 360.61 | 362.89 | 354.93 | 360.66 | 1,924,813 | +0.63(+0.18%) |
Apr 26, 2023 | 360.00 | 361.15 | 357.35 | 360.03 | 2,153,086 | -2.03(-0.56%) |
Apr 25, 2023 | 361.79 | 364.62 | 360.04 | 362.06 | 1,759,738 | -0.94(-0.26%) |
Apr 24, 2023 | 362.37 | 364.05 | 361.16 | 363.00 | 1,254,725 | +1.77(+0.49%) |
Apr 21, 2023 | 359.91 | 362.15 | 359.41 | 361.23 | 1,700,990 | -1.12(-0.31%) |
Apr 20, 2023 | 358.09 | 362.51 | 357.83 | 362.35 | 1,110,597 | +2.01(+0.56%) |
Apr 19, 2023 | 357.59 | 360.52 | 356.67 | 360.34 | 1,179,235 | +0.43(+0.12%) |
Apr 18, 2023 | 359.11 | 360.86 | 356.86 | 359.90 | 1,099,951 | +2.49(+0.70%) |
Apr 17, 2023 | 354.92 | 357.46 | 354.62 | 357.42 | 1,441,179 | +2.64(+0.74%) |
Apr 14, 2023 | 356.06 | 357.75 | 352.80 | 354.77 | 1,093,161 | -2.26(-0.63%) |
Apr 13, 2023 | 353.37 | 359.18 | 352.36 | 357.03 | 1,690,560 | +2.57(+0.73%) |
Apr 12, 2023 | 355.78 | 357.91 | 353.08 | 354.46 | 1,635,944 | +1.08(+0.31%) |
Apr 11, 2023 | 354.33 | 355.95 | 352.18 | 353.37 | 988,512 | -0.31(-0.09%) |
Apr 10, 2023 | 350.31 | 353.86 | 349.84 | 353.68 | 1,329,628 | +1.95(+0.56%) |
Apr 06, 2023 | 347.46 | 352.35 | 347.22 | 351.73 | 1,651,265 | +0.96(+0.27%) |
Apr 05, 2023 | 349.93 | 351.68 | 348.48 | 350.77 | 2,230,134 | -2.16(-0.61%) |
Apr 04, 2023 | 352.40 | 356.51 | 351.66 | 352.93 | 2,346,457 | -0.30(-0.08%) |
Apr 03, 2023 | 348.64 | 354.10 | 348.64 | 353.23 | 1,904,396 | +2.62(+0.75%) |
Mar 31, 2023 | 345.60 | 350.79 | 345.28 | 350.60 | 1,534,353 | +3.85(+1.11%) |
Mar 30, 2023 | 345.68 | 346.91 | 343.68 | 346.75 | 1,136,174 | +1.78(+0.52%) |
Mar 29, 2023 | 346.82 | 348.04 | 343.64 | 344.97 | 1,148,246 | +2.33(+0.68%) |
Mar 28, 2023 | 342.15 | 343.28 | 339.87 | 342.64 | 1,415,929 | +0.27(+0.08%) |
Mar 27, 2023 | 343.10 | 345.22 | 340.37 | 342.38 | 1,500,896 | +2.32(+0.68%) |
Mar 24, 2023 | 334.89 | 340.75 | 333.35 | 340.06 | 1,818,602 | +3.37(+1.00%) |
Mar 23, 2023 | 335.42 | 341.41 | 334.93 | 336.68 | 2,110,875 | +2.15(+0.64%) |
Mar 22, 2023 | 336.40 | 339.93 | 334.08 | 334.53 | 1,454,004 | -2.12(-0.63%) |
Mar 21, 2023 | 338.61 | 339.47 | 334.41 | 336.65 | 1,817,074 | +2.46(+0.73%) |
Mar 20, 2023 | 327.90 | 334.92 | 327.43 | 334.20 | 2,336,935 | +8.21(+2.52%) |
Mar 17, 2023 | 331.23 | 332.32 | 325.42 | 325.99 | 5,781,024 | -7.69(-2.31%) |
Mar 16, 2023 | 324.10 | 334.98 | 323.65 | 333.69 | 1,774,306 | +7.26(+2.22%) |
Mar 15, 2023 | 324.62 | 328.16 | 319.70 | 326.43 | 3,442,599 | -11.35(-3.36%) |
Mar 14, 2023 | 336.30 | 341.68 | 334.64 | 337.78 | 2,615,697 | +7.51(+2.27%) |
Mar 13, 2023 | 334.13 | 335.99 | 329.54 | 330.27 | 2,259,668 | -5.36(-1.60%) |
Mar 10, 2023 | 340.20 | 341.38 | 334.23 | 335.63 | 1,561,101 | -4.30(-1.27%) |
Mar 09, 2023 | 346.00 | 347.19 | 338.26 | 339.94 | 2,710,701 | -8.82(-2.53%) |
Mar 08, 2023 | 346.90 | 349.57 | 344.34 | 348.76 | 2,261,894 | +0.75(+0.21%) |
Mar 07, 2023 | 349.84 | 350.94 | 344.40 | 348.02 | 2,297,933 | -3.84(-1.09%) |
Mar 06, 2023 | 353.77 | 354.44 | 350.22 | 351.86 | 3,914,072 | -4.25(-1.19%) |
Mar 03, 2023 | 348.88 | 356.47 | 347.22 | 356.11 | 2,992,016 | +10.45(+3.02%) |
Mar 02, 2023 | 344.33 | 348.25 | 343.50 | 345.67 | 2,342,421 | +1.67(+0.49%) |
Mar 01, 2023 | 344.05 | 350.02 | 343.01 | 344.00 | 3,535,111 | +1.65(+0.48%) |
Feb 28, 2023 | 338.51 | 345.08 | 338.25 | 342.35 | 3,329,970 | +3.82(+1.13%) |
Feb 27, 2023 | 340.25 | 342.30 | 338.25 | 338.52 | 3,773,861 | -3.12(-0.91%) |
Feb 24, 2023 | 317.50 | 342.19 | 317.03 | 341.65 | 15,168,856 | +15.50(+4.75%) |
Feb 23, 2023 | 325.99 | 328.56 | 320.76 | 326.15 | 3,903,369 | +1.83(+0.56%) |
Feb 22, 2023 | 322.19 | 326.13 | 319.43 | 324.32 | 3,657,335 | +5.38(+1.69%) |
Feb 21, 2023 | 317.36 | 322.69 | 316.56 | 318.95 | 3,302,799 | +2.99(+0.95%) |
Feb 17, 2023 | 315.33 | 317.79 | 313.71 | 315.96 | 3,288,485 | -1.95(-0.61%) |
Feb 16, 2023 | 320.04 | 322.09 | 317.78 | 317.91 | 3,265,558 | -8.87(-2.72%) |
Feb 15, 2023 | 326.26 | 326.96 | 323.49 | 326.78 | 2,536,838 | -1.44(-0.44%) |
Feb 14, 2023 | 327.62 | 329.48 | 324.67 | 328.22 | 2,213,287 | -0.06(-0.02%) |
Feb 13, 2023 | 327.30 | 330.14 | 326.39 | 328.28 | 1,814,027 | +1.99(+0.61%) |
Feb 10, 2023 | 325.45 | 326.88 | 322.51 | 326.30 | 2,560,228 | -0.52(-0.16%) |
Feb 09, 2023 | 330.41 | 332.14 | 325.39 | 326.82 | 2,702,404 | -1.65(-0.50%) |
Feb 08, 2023 | 334.71 | 340.68 | 327.68 | 328.47 | 3,489,895 | -2.82(-0.85%) |
Feb 07, 2023 | 313.38 | 331.58 | 313.37 | 331.29 | 6,100,207 | +14.01(+4.42%) |
Feb 06, 2023 | 316.81 | 318.11 | 314.31 | 317.28 | 2,363,767 | -0.73(-0.23%) |
Feb 03, 2023 | 319.55 | 323.20 | 317.85 | 318.00 | 2,709,830 | -8.30(-2.54%) |
Feb 02, 2023 | 325.99 | 328.72 | 321.45 | 326.31 | 2,568,386 | +0.95(+0.29%) |