Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 330.79 | 334.56 | 330.73 | 334.55 | 3,721,805 | +2.78(+0.84%) |
Apr 27, 2023 | 327.83 | 332.15 | 327.49 | 331.78 | 3,122,278 | +5.15(+1.58%) |
Apr 26, 2023 | 329.23 | 330.07 | 326.00 | 326.63 | 3,648,153 | -2.34(-0.71%) |
Apr 25, 2023 | 331.75 | 332.25 | 328.83 | 328.96 | 2,793,388 | -3.35(-1.01%) |
Apr 24, 2023 | 331.49 | 332.47 | 330.81 | 332.32 | 2,332,036 | +0.63(+0.19%) |
Apr 21, 2023 | 331.84 | 332.15 | 330.41 | 331.69 | 2,517,878 | +0.34(+0.10%) |
Apr 20, 2023 | 330.84 | 332.23 | 330.27 | 331.35 | 2,219,274 | -1.02(-0.31%) |
Apr 19, 2023 | 332.49 | 333.00 | 331.59 | 332.37 | 2,911,138 | -0.80(-0.24%) |
Apr 18, 2023 | 333.30 | 333.58 | 331.30 | 333.17 | 2,232,655 | -0.12(-0.04%) |
Apr 17, 2023 | 332.50 | 333.29 | 331.39 | 333.28 | 2,267,560 | +1.06(+0.32%) |
Apr 14, 2023 | 333.30 | 334.19 | 330.72 | 332.22 | 3,169,758 | -1.50(-0.45%) |
Apr 13, 2023 | 330.49 | 333.93 | 329.51 | 333.72 | 3,097,693 | +3.69(+1.12%) |
Apr 12, 2023 | 332.00 | 332.39 | 329.40 | 330.04 | 3,421,656 | -0.28(-0.09%) |
Apr 11, 2023 | 329.74 | 331.27 | 329.45 | 330.32 | 2,389,230 | +0.92(+0.28%) |
Apr 10, 2023 | 327.48 | 329.40 | 326.92 | 329.40 | 2,888,881 | +1.04(+0.32%) |
Apr 06, 2023 | 327.82 | 328.76 | 326.77 | 328.36 | 2,379,750 | +0.08(+0.02%) |
Apr 05, 2023 | 327.48 | 328.90 | 327.24 | 328.28 | 2,872,424 | +0.86(+0.26%) |
Apr 04, 2023 | 329.35 | 329.69 | 326.13 | 327.42 | 2,497,337 | -1.93(-0.59%) |
Apr 03, 2023 | 327.08 | 329.68 | 327.00 | 329.35 | 3,559,742 | +3.23(+0.99%) |
Mar 31, 2023 | 323.15 | 326.29 | 323.08 | 326.12 | 2,893,842 | +4.06(+1.26%) |
Mar 30, 2023 | 322.46 | 322.53 | 320.34 | 322.07 | 2,535,806 | +1.37(+0.43%) |
Mar 29, 2023 | 320.20 | 320.78 | 318.94 | 320.69 | 2,581,478 | +3.21(+1.01%) |
Mar 28, 2023 | 317.66 | 319.29 | 316.54 | 317.49 | 2,586,963 | -0.49(-0.15%) |
Mar 27, 2023 | 318.25 | 319.21 | 316.99 | 317.98 | 3,621,323 | +1.95(+0.62%) |
Mar 24, 2023 | 313.21 | 316.16 | 311.70 | 316.03 | 4,574,792 | +1.45(+0.46%) |
Mar 23, 2023 | 315.06 | 318.67 | 312.28 | 314.57 | 4,866,733 | +0.65(+0.21%) |
Mar 22, 2023 | 319.29 | 321.16 | 313.81 | 313.93 | 4,462,929 | -5.33(-1.67%) |
Mar 21, 2023 | 319.06 | 319.48 | 317.03 | 319.26 | 3,596,335 | +3.26(+1.03%) |
Mar 20, 2023 | 313.09 | 316.45 | 313.09 | 316.01 | 4,787,225 | +3.72(+1.19%) |
Mar 17, 2023 | 314.46 | 314.82 | 310.97 | 312.28 | 5,420,791 | -3.81(-1.21%) |
Mar 16, 2023 | 310.63 | 316.41 | 309.43 | 316.10 | 6,724,544 | +3.63(+1.16%) |
Mar 15, 2023 | 309.89 | 312.73 | 308.00 | 312.47 | 6,662,360 | -2.59(-0.82%) |
Mar 14, 2023 | 315.08 | 316.55 | 311.66 | 315.06 | 4,867,703 | +3.30(+1.06%) |
Mar 13, 2023 | 309.75 | 316.02 | 309.65 | 311.76 | 6,984,682 | -0.89(-0.28%) |
Mar 10, 2023 | 315.40 | 317.68 | 311.38 | 312.65 | 7,916,864 | -3.28(-1.04%) |
Mar 09, 2023 | 322.42 | 323.13 | 315.26 | 315.93 | 4,864,215 | -5.29(-1.65%) |
Mar 08, 2023 | 321.64 | 322.21 | 319.37 | 321.22 | 3,239,457 | -0.37(-0.12%) |
Mar 07, 2023 | 327.26 | 327.51 | 321.44 | 321.59 | 5,114,250 | -5.68(-1.74%) |
Mar 06, 2023 | 327.23 | 328.68 | 326.79 | 327.27 | 2,700,733 | +0.46(+0.14%) |
Mar 03, 2023 | 324.18 | 327.03 | 323.10 | 326.81 | 3,102,124 | +3.69(+1.14%) |
Mar 02, 2023 | 320.32 | 323.87 | 319.57 | 323.13 | 3,116,475 | +3.36(+1.05%) |
Mar 01, 2023 | 318.82 | 320.56 | 318.10 | 319.76 | 3,346,679 | +0.42(+0.13%) |
Feb 28, 2023 | 321.59 | 321.59 | 319.28 | 319.34 | 3,216,321 | -2.44(-0.76%) |
Feb 27, 2023 | 323.41 | 324.63 | 320.94 | 321.78 | 2,951,029 | +0.92(+0.29%) |
Feb 24, 2023 | 320.57 | 321.85 | 319.21 | 320.86 | 3,849,882 | -3.47(-1.07%) |
Feb 23, 2023 | 324.51 | 325.39 | 320.72 | 324.33 | 6,131,886 | +1.12(+0.35%) |
Feb 22, 2023 | 324.41 | 325.07 | 322.16 | 323.21 | 2,958,095 | -0.71(-0.22%) |
Feb 21, 2023 | 327.31 | 328.51 | 323.77 | 323.92 | 3,210,624 | -6.88(-2.08%) |
Feb 17, 2023 | 328.29 | 330.94 | 327.67 | 330.80 | 3,102,837 | +1.42(+0.43%) |
Feb 16, 2023 | 330.47 | 332.80 | 329.31 | 329.38 | 3,305,671 | -4.17(-1.25%) |
Feb 15, 2023 | 331.40 | 333.56 | 330.59 | 333.55 | 2,015,958 | +0.51(+0.15%) |
Feb 14, 2023 | 333.42 | 335.38 | 330.38 | 333.05 | 3,571,858 | -1.38(-0.41%) |
Feb 13, 2023 | 330.84 | 334.43 | 330.84 | 334.42 | 2,741,119 | +3.73(+1.13%) |
Feb 10, 2023 | 328.75 | 330.96 | 327.98 | 330.69 | 2,585,278 | +1.61(+0.49%) |
Feb 09, 2023 | 333.64 | 334.43 | 328.09 | 329.08 | 3,328,428 | -2.28(-0.69%) |
Feb 08, 2023 | 332.29 | 333.36 | 330.80 | 331.37 | 2,832,080 | -2.05(-0.62%) |
Feb 07, 2023 | 328.95 | 334.18 | 328.21 | 333.42 | 5,087,991 | +2.97(+0.90%) |
Feb 06, 2023 | 329.64 | 331.50 | 328.70 | 330.45 | 2,772,331 | -0.49(-0.15%) |
Feb 03, 2023 | 330.73 | 333.56 | 329.94 | 330.94 | 6,662,387 | -1.42(-0.43%) |
Feb 02, 2023 | 333.41 | 333.41 | 329.99 | 332.35 | 5,282,349 | -0.43(-0.13%) |