Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 301.53 | 306.41 | 300.83 | 304.75 | 36,769,688 | +2.41(+0.80%) |
Apr 27, 2023 | 293.56 | 302.71 | 292.84 | 302.34 | 46,818,100 | +9.38(+3.20%) |
Apr 26, 2023 | 294.28 | 297.12 | 290.34 | 292.96 | 66,069,844 | +19.79(+7.24%) |
Apr 25, 2023 | 277.23 | 279.30 | 273.12 | 273.17 | 45,828,212 | -6.30(-2.25%) |
Apr 24, 2023 | 279.79 | 282.62 | 276.44 | 279.47 | 26,838,852 | -4.00(-1.41%) |
Apr 21, 2023 | 282.68 | 283.93 | 280.75 | 283.47 | 21,854,842 | -0.31(-0.11%) |
Apr 20, 2023 | 282.92 | 286.67 | 282.75 | 283.77 | 23,418,998 | -2.32(-0.81%) |
Apr 19, 2023 | 283.66 | 286.69 | 282.22 | 286.10 | 17,273,162 | +0.08(+0.03%) |
Apr 18, 2023 | 289.19 | 289.37 | 284.67 | 286.02 | 20,322,412 | -0.43(-0.15%) |
Apr 17, 2023 | 287.56 | 289.22 | 283.82 | 286.44 | 24,025,130 | +2.65(+0.93%) |
Apr 14, 2023 | 284.66 | 286.13 | 281.38 | 283.80 | 21,160,746 | -3.68(-1.28%) |
Apr 13, 2023 | 281.28 | 287.53 | 280.86 | 287.48 | 24,412,330 | +6.30(+2.24%) |
Apr 12, 2023 | 282.47 | 284.67 | 279.66 | 281.18 | 27,616,580 | +0.65(+0.23%) |
Apr 11, 2023 | 283.42 | 283.65 | 279.34 | 280.52 | 27,488,128 | -6.51(-2.27%) |
Apr 10, 2023 | 286.85 | 287.24 | 282.39 | 287.03 | 23,281,516 | -2.19(-0.76%) |
Apr 06, 2023 | 280.90 | 289.70 | 279.73 | 289.22 | 30,015,702 | +7.20(+2.55%) |
Apr 05, 2023 | 283.52 | 284.81 | 280.61 | 282.02 | 22,225,944 | -2.82(-0.99%) |
Apr 04, 2023 | 284.89 | 288.08 | 283.34 | 284.84 | 26,029,884 | -0.05(-0.02%) |
Apr 03, 2023 | 284.18 | 285.92 | 281.63 | 284.89 | 25,088,758 | -1.06(-0.37%) |
Mar 31, 2023 | 281.41 | 286.91 | 280.69 | 285.95 | 33,035,876 | +4.21(+1.50%) |
Mar 30, 2023 | 281.91 | 282.14 | 279.18 | 281.73 | 25,300,276 | +3.50(+1.26%) |
Mar 29, 2023 | 276.68 | 278.85 | 276.14 | 278.23 | 25,277,090 | +5.25(+1.92%) |
Mar 28, 2023 | 273.54 | 273.89 | 269.82 | 272.98 | 22,048,176 | -1.14(-0.42%) |
Mar 27, 2023 | 278.21 | 279.16 | 273.27 | 274.12 | 27,079,246 | -4.16(-1.49%) |
Mar 24, 2023 | 274.98 | 278.34 | 273.03 | 278.28 | 28,431,996 | +2.89(+1.05%) |
Mar 23, 2023 | 275.67 | 278.77 | 272.95 | 275.39 | 36,919,564 | +5.33(+1.97%) |
Mar 22, 2023 | 271.17 | 278.75 | 269.96 | 270.07 | 35,146,972 | -1.48(-0.54%) |
Mar 21, 2023 | 272.64 | 272.76 | 267.32 | 271.55 | 34,828,532 | +1.54(+0.57%) |
Mar 20, 2023 | 274.72 | 275.21 | 267.65 | 270.01 | 44,457,240 | -7.14(-2.58%) |
Mar 17, 2023 | 275.99 | 281.02 | 274.06 | 277.15 | 70,099,520 | +3.20(+1.17%) |
Mar 16, 2023 | 263.04 | 274.30 | 261.13 | 273.95 | 55,268,680 | +10.67(+4.05%) |
Mar 15, 2023 | 257.86 | 264.31 | 257.25 | 263.27 | 46,393,240 | +4.61(+1.78%) |
Mar 14, 2023 | 254.66 | 258.94 | 253.77 | 258.66 | 33,879,024 | +6.81(+2.71%) |
Mar 13, 2023 | 245.38 | 255.81 | 243.72 | 251.85 | 33,777,112 | +5.29(+2.14%) |
Mar 10, 2023 | 249.03 | 250.73 | 245.58 | 246.56 | 28,567,342 | -3.70(-1.48%) |
Mar 09, 2023 | 253.73 | 257.44 | 249.53 | 250.26 | 26,845,138 | -1.37(-0.54%) |
Mar 08, 2023 | 251.97 | 252.46 | 248.76 | 251.63 | 17,461,140 | -0.45(-0.18%) |
Mar 07, 2023 | 254.21 | 255.59 | 251.32 | 252.08 | 21,633,660 | -2.70(-1.06%) |
Mar 06, 2023 | 254.33 | 258.00 | 253.89 | 254.77 | 24,287,442 | +1.57(+0.62%) |
Mar 03, 2023 | 250.13 | 253.53 | 249.34 | 253.21 | 31,013,564 | +4.15(+1.66%) |
Mar 02, 2023 | 244.54 | 249.35 | 243.61 | 249.06 | 25,059,830 | +4.80(+1.97%) |
Mar 01, 2023 | 248.71 | 248.88 | 243.78 | 244.26 | 27,732,658 | -3.12(-1.26%) |
Feb 28, 2023 | 247.04 | 249.44 | 246.70 | 247.38 | 23,155,508 | -0.73(-0.30%) |
Feb 27, 2023 | 250.40 | 250.76 | 247.35 | 248.12 | 21,349,204 | +0.93(+0.38%) |
Feb 24, 2023 | 247.92 | 248.95 | 246.07 | 247.19 | 25,196,820 | -5.50(-2.18%) |
Feb 23, 2023 | 253.47 | 254.74 | 248.44 | 252.69 | 29,428,276 | +3.23(+1.30%) |
Feb 22, 2023 | 252.02 | 252.26 | 248.30 | 249.46 | 22,633,904 | -1.15(-0.46%) |
Feb 21, 2023 | 252.40 | 253.41 | 249.54 | 250.61 | 28,673,662 | -5.35(-2.09%) |
Feb 17, 2023 | 257.27 | 257.97 | 253.91 | 255.95 | 30,261,422 | -4.06(-1.56%) |
Feb 16, 2023 | 261.87 | 264.56 | 259.76 | 260.01 | 29,784,006 | -7.11(-2.66%) |
Feb 15, 2023 | 266.13 | 268.52 | 264.01 | 267.12 | 29,161,656 | -2.15(-0.80%) |
Feb 14, 2023 | 269.77 | 272.05 | 266.42 | 269.27 | 37,397,836 | +0.84(+0.31%) |
Feb 13, 2023 | 264.79 | 271.68 | 264.31 | 268.43 | 45,062,268 | +8.13(+3.12%) |
Feb 10, 2023 | 258.75 | 261.28 | 257.89 | 260.30 | 26,096,378 | -0.51(-0.20%) |
Feb 09, 2023 | 270.89 | 271.06 | 260.00 | 260.81 | 42,954,508 | -3.08(-1.17%) |
Feb 08, 2023 | 270.29 | 273.82 | 263.38 | 263.89 | 55,144,980 | -0.82(-0.31%) |
Feb 07, 2023 | 257.76 | 265.91 | 257.31 | 264.71 | 51,259,240 | +10.68(+4.20%) |
Feb 06, 2023 | 254.70 | 255.55 | 252.07 | 254.04 | 22,726,106 | -1.56(-0.61%) |
Feb 03, 2023 | 256.78 | 261.39 | 254.37 | 255.60 | 29,390,254 | -6.18(-2.36%) |
Feb 02, 2023 | 256.07 | 261.87 | 254.51 | 261.79 | 40,289,156 | +11.72(+4.69%) |