Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 373.59 | 377.62 | 373.55 | 377.55 | 3,427,318 | +3.20(+0.86%) |
Apr 27, 2023 | 369.49 | 374.66 | 369.27 | 374.35 | 4,355,053 | +7.28(+1.98%) |
Apr 26, 2023 | 369.26 | 370.27 | 366.61 | 367.06 | 3,811,148 | -1.64(-0.44%) |
Apr 25, 2023 | 372.74 | 373.25 | 368.63 | 368.70 | 3,838,715 | -5.92(-1.58%) |
Apr 24, 2023 | 374.02 | 375.00 | 372.79 | 374.62 | 2,337,407 | +0.49(+0.13%) |
Apr 21, 2023 | 374.22 | 374.63 | 372.38 | 374.13 | 2,795,229 | +0.22(+0.06%) |
Apr 20, 2023 | 373.33 | 375.59 | 372.50 | 373.91 | 2,985,851 | -2.12(-0.57%) |
Apr 19, 2023 | 374.27 | 376.84 | 374.21 | 376.04 | 2,710,069 | -0.02(-0.01%) |
Apr 18, 2023 | 377.34 | 377.42 | 374.77 | 376.06 | 3,053,791 | +0.26(+0.07%) |
Apr 17, 2023 | 374.38 | 375.84 | 373.23 | 375.80 | 2,751,511 | +1.27(+0.34%) |
Apr 14, 2023 | 374.80 | 376.84 | 372.28 | 374.53 | 3,017,257 | -0.77(-0.21%) |
Apr 13, 2023 | 371.48 | 375.69 | 371.02 | 375.30 | 2,710,658 | +4.80(+1.30%) |
Apr 12, 2023 | 373.94 | 374.16 | 369.91 | 370.49 | 3,664,822 | -1.48(-0.40%) |
Apr 11, 2023 | 372.46 | 373.31 | 371.26 | 371.98 | 3,104,068 | +0.05(+0.01%) |
Apr 10, 2023 | 369.15 | 371.96 | 368.57 | 371.93 | 2,701,876 | +0.41(+0.11%) |
Apr 06, 2023 | 369.27 | 371.75 | 368.33 | 371.52 | 3,112,889 | +1.41(+0.38%) |
Apr 05, 2023 | 370.30 | 371.00 | 368.50 | 370.11 | 3,263,116 | -0.90(-0.24%) |
Apr 04, 2023 | 373.74 | 373.94 | 369.72 | 371.01 | 2,744,740 | -2.11(-0.56%) |
Apr 03, 2023 | 371.18 | 373.46 | 370.80 | 373.11 | 3,565,200 | +1.47(+0.40%) |
Mar 31, 2023 | 367.40 | 371.91 | 367.27 | 371.64 | 4,209,463 | +5.12(+1.40%) |
Mar 30, 2023 | 366.86 | 367.11 | 364.75 | 366.52 | 3,353,498 | +2.17(+0.60%) |
Mar 29, 2023 | 363.07 | 364.59 | 361.98 | 364.35 | 3,678,039 | +5.11(+1.42%) |
Mar 28, 2023 | 359.26 | 359.91 | 357.42 | 359.24 | 2,435,125 | -0.63(-0.18%) |
Mar 27, 2023 | 361.42 | 362.11 | 359.12 | 359.87 | 4,798,935 | +0.59(+0.17%) |
Mar 24, 2023 | 355.74 | 359.35 | 353.51 | 359.28 | 3,785,609 | +2.38(+0.67%) |
Mar 23, 2023 | 358.71 | 362.45 | 354.43 | 356.90 | 4,863,138 | +0.85(+0.24%) |
Mar 22, 2023 | 361.96 | 380.15 | 355.93 | 356.05 | 4,369,348 | -6.00(-1.66%) |
Mar 21, 2023 | 360.62 | 362.58 | 359.10 | 362.06 | 4,182,245 | +4.68(+1.31%) |
Mar 20, 2023 | 354.76 | 357.82 | 354.12 | 357.38 | 3,148,459 | +3.20(+0.90%) |
Mar 17, 2023 | 357.02 | 358.03 | 352.75 | 354.18 | 5,273,425 | -3.92(-1.09%) |
Mar 16, 2023 | 349.91 | 358.49 | 349.37 | 358.10 | 5,125,392 | +6.02(+1.71%) |
Mar 15, 2023 | 348.85 | 352.21 | 346.98 | 352.08 | 6,710,859 | -2.19(-0.62%) |
Mar 14, 2023 | 353.20 | 355.79 | 350.00 | 354.26 | 4,872,205 | +5.79(+1.66%) |
Mar 13, 2023 | 345.21 | 352.99 | 344.22 | 348.47 | 6,578,140 | -0.59(-0.17%) |
Mar 10, 2023 | 353.64 | 355.52 | 347.55 | 349.06 | 8,495,066 | -5.08(-1.43%) |
Mar 09, 2023 | 361.53 | 363.04 | 353.17 | 354.14 | 4,469,729 | -6.60(-1.83%) |
Mar 08, 2023 | 360.31 | 361.48 | 358.67 | 360.75 | 2,945,492 | +0.56(+0.16%) |
Mar 07, 2023 | 365.75 | 366.00 | 359.60 | 360.19 | 3,601,468 | -5.66(-1.55%) |
Mar 06, 2023 | 366.37 | 368.50 | 365.42 | 365.85 | 2,678,823 | +0.44(+0.12%) |
Mar 03, 2023 | 361.48 | 365.79 | 360.89 | 365.40 | 4,992,678 | +5.70(+1.58%) |
Mar 02, 2023 | 355.10 | 360.56 | 354.82 | 359.70 | 2,772,523 | +2.67(+0.75%) |
Mar 01, 2023 | 357.59 | 358.74 | 355.73 | 357.04 | 3,811,350 | -1.31(-0.37%) |
Feb 28, 2023 | 359.23 | 361.05 | 358.29 | 358.35 | 3,058,426 | -1.36(-0.38%) |
Feb 27, 2023 | 361.67 | 362.93 | 358.82 | 359.70 | 3,349,197 | +1.24(+0.35%) |
Feb 24, 2023 | 357.56 | 359.25 | 356.00 | 358.46 | 4,120,288 | -3.88(-1.07%) |
Feb 23, 2023 | 363.23 | 363.72 | 358.37 | 362.34 | 2,904,785 | +1.81(+0.50%) |
Feb 22, 2023 | 361.37 | 362.76 | 359.06 | 360.53 | 3,931,123 | -0.45(-0.13%) |
Feb 21, 2023 | 364.54 | 365.46 | 360.68 | 360.98 | 3,147,750 | -7.31(-1.99%) |
Feb 17, 2023 | 367.27 | 368.52 | 365.44 | 368.30 | 3,341,428 | -0.95(-0.26%) |
Feb 16, 2023 | 369.71 | 373.42 | 369.15 | 369.25 | 3,117,830 | -5.21(-1.39%) |
Feb 15, 2023 | 371.18 | 374.51 | 370.37 | 374.46 | 2,865,756 | +1.25(+0.33%) |
Feb 14, 2023 | 371.98 | 375.38 | 369.51 | 373.21 | 4,779,123 | -0.14(-0.04%) |
Feb 13, 2023 | 369.70 | 373.43 | 369.26 | 373.34 | 3,009,433 | +4.26(+1.15%) |
Feb 10, 2023 | 367.10 | 369.45 | 366.31 | 369.08 | 3,309,175 | +0.90(+0.24%) |
Feb 09, 2023 | 374.94 | 374.97 | 367.04 | 368.19 | 3,370,837 | -3.18(-0.86%) |
Feb 08, 2023 | 373.68 | 374.90 | 370.77 | 371.37 | 2,965,912 | -4.11(-1.10%) |
Feb 07, 2023 | 369.84 | 376.69 | 368.69 | 375.48 | 5,144,234 | +4.78(+1.29%) |
Feb 06, 2023 | 370.62 | 371.95 | 369.08 | 370.70 | 2,919,737 | -2.15(-0.58%) |
Feb 03, 2023 | 372.24 | 377.13 | 371.81 | 372.85 | 6,576,853 | -4.03(-1.07%) |
Feb 02, 2023 | 375.21 | 378.32 | 373.39 | 376.88 | 5,361,453 | +5.32(+1.43%) |