Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 300.99 | 305.86 | 300.29 | 304.20 | 36,836,012 | +2.41(+0.80%) |
Apr 27, 2023 | 293.03 | 302.16 | 292.31 | 301.80 | 46,902,544 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.59 | 289.82 | 292.43 | 66,189,016 | +19.75(+7.24%) |
Apr 25, 2023 | 276.73 | 278.80 | 272.63 | 272.68 | 45,910,872 | -6.29(-2.25%) |
Apr 24, 2023 | 279.28 | 282.12 | 275.95 | 278.97 | 26,887,262 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.42 | 280.25 | 282.96 | 21,894,262 | -0.31(-0.11%) |
Apr 20, 2023 | 282.41 | 286.15 | 282.24 | 283.26 | 23,461,240 | -2.32(-0.81%) |
Apr 19, 2023 | 283.14 | 286.18 | 281.71 | 285.58 | 17,304,318 | +0.08(+0.03%) |
Apr 18, 2023 | 288.67 | 288.85 | 284.15 | 285.50 | 20,359,066 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.70 | 283.31 | 285.93 | 24,068,464 | +2.64(+0.93%) |
Apr 14, 2023 | 284.14 | 285.61 | 280.87 | 283.28 | 21,198,912 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.35 | 286.96 | 24,456,362 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.15 | 279.15 | 280.67 | 27,666,392 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.13 | 278.84 | 280.02 | 27,537,710 | -6.50(-2.27%) |
Apr 10, 2023 | 286.33 | 286.72 | 281.88 | 286.51 | 23,323,510 | -2.19(-0.76%) |
Apr 06, 2023 | 280.39 | 289.18 | 279.23 | 288.70 | 30,069,842 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.29 | 280.11 | 281.51 | 22,266,032 | -2.81(-0.99%) |
Apr 04, 2023 | 284.37 | 287.56 | 282.83 | 284.32 | 26,076,834 | -0.05(-0.02%) |
Apr 03, 2023 | 283.67 | 285.40 | 281.13 | 284.37 | 25,134,010 | -1.06(-0.37%) |
Mar 31, 2023 | 280.91 | 286.39 | 280.19 | 285.43 | 33,095,462 | +4.21(+1.50%) |
Mar 30, 2023 | 281.40 | 281.63 | 278.68 | 281.23 | 25,345,910 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.34 | 275.64 | 277.73 | 25,322,682 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.39 | 269.34 | 272.49 | 22,087,944 | -1.14(-0.42%) |
Mar 27, 2023 | 277.71 | 278.66 | 272.78 | 273.63 | 27,128,088 | -4.15(-1.49%) |
Mar 24, 2023 | 274.48 | 277.84 | 272.54 | 277.78 | 28,483,278 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.26 | 272.46 | 274.90 | 36,986,156 | +5.32(+1.97%) |
Mar 22, 2023 | 270.68 | 278.25 | 269.47 | 269.58 | 35,210,364 | -1.48(-0.54%) |
Mar 21, 2023 | 272.15 | 272.26 | 266.84 | 271.06 | 34,891,352 | +1.54(+0.57%) |
Mar 20, 2023 | 274.23 | 274.72 | 267.17 | 269.52 | 44,537,428 | -7.13(-2.58%) |
Mar 17, 2023 | 275.49 | 280.51 | 273.57 | 276.65 | 70,225,960 | +3.20(+1.17%) |
Mar 16, 2023 | 262.56 | 273.81 | 260.66 | 273.45 | 55,368,368 | +10.65(+4.05%) |
Mar 15, 2023 | 257.39 | 263.83 | 256.79 | 262.80 | 46,476,920 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.47 | 253.31 | 258.20 | 33,940,132 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.34 | 243.29 | 251.39 | 33,838,036 | +5.28(+2.14%) |
Mar 10, 2023 | 248.58 | 250.28 | 245.14 | 246.12 | 28,618,870 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.81 | 26,893,558 | -1.37(-0.54%) |
Mar 08, 2023 | 251.51 | 252.01 | 248.31 | 251.18 | 17,492,636 | -0.45(-0.18%) |
Mar 07, 2023 | 253.75 | 255.13 | 250.87 | 251.62 | 21,672,682 | -2.69(-1.06%) |
Mar 06, 2023 | 253.87 | 257.53 | 253.43 | 254.31 | 24,331,250 | +1.56(+0.62%) |
Mar 03, 2023 | 249.68 | 253.08 | 248.89 | 252.75 | 31,069,502 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.90 | 243.17 | 248.61 | 25,105,030 | +4.79(+1.97%) |
Mar 01, 2023 | 248.27 | 248.43 | 243.34 | 243.82 | 27,782,680 | -3.12(-1.26%) |
Feb 28, 2023 | 246.59 | 248.99 | 246.26 | 246.94 | 23,197,274 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.67 | 21,387,710 | +0.93(+0.38%) |
Feb 24, 2023 | 247.47 | 248.50 | 245.63 | 246.74 | 25,242,266 | -5.49(-2.18%) |
Feb 23, 2023 | 253.02 | 254.28 | 247.99 | 252.24 | 29,481,356 | +3.23(+1.30%) |
Feb 22, 2023 | 251.56 | 251.81 | 247.85 | 249.01 | 22,674,728 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,725,380 | -5.34(-2.09%) |
Feb 17, 2023 | 256.81 | 257.50 | 253.45 | 255.49 | 30,316,004 | -4.05(-1.56%) |
Feb 16, 2023 | 261.39 | 264.09 | 259.30 | 259.54 | 29,837,726 | -7.10(-2.66%) |
Feb 15, 2023 | 265.65 | 268.04 | 263.53 | 266.64 | 29,214,256 | -2.15(-0.80%) |
Feb 14, 2023 | 269.28 | 271.56 | 265.94 | 268.79 | 37,465,288 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.83 | 267.95 | 45,143,548 | +8.12(+3.12%) |
Feb 10, 2023 | 258.28 | 260.81 | 257.42 | 259.83 | 26,143,446 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,984 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.32 | 262.90 | 263.42 | 55,244,444 | -0.82(-0.31%) |
Feb 07, 2023 | 257.29 | 265.43 | 256.85 | 264.24 | 51,351,696 | +10.66(+4.20%) |
Feb 06, 2023 | 254.24 | 255.09 | 251.62 | 253.58 | 22,767,098 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.14 | 29,443,264 | -6.17(-2.36%) |
Feb 02, 2023 | 255.60 | 261.40 | 254.06 | 261.31 | 40,361,824 | +11.70(+4.69%) |