Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 394.02 | 400.27 | 388.58 | 391.91 | 5,439,583 | +5.45(+1.41%) |
Apr 27, 2023 | 387.35 | 394.07 | 376.97 | 386.45 | 5,030,693 | +13.94(+3.74%) |
Apr 26, 2023 | 377.31 | 377.69 | 366.98 | 372.51 | 3,299,724 | -8.48(-2.23%) |
Apr 25, 2023 | 381.20 | 386.58 | 380.16 | 381.00 | 2,675,121 | +1.47(+0.39%) |
Apr 24, 2023 | 381.39 | 383.18 | 377.81 | 379.52 | 2,080,571 | -1.87(-0.49%) |
Apr 21, 2023 | 374.23 | 382.41 | 374.22 | 381.39 | 3,719,629 | +10.33(+2.78%) |
Apr 20, 2023 | 367.68 | 372.30 | 366.06 | 371.07 | 2,794,148 | +4.30(+1.17%) |
Apr 19, 2023 | 366.85 | 367.57 | 363.68 | 366.77 | 2,195,126 | +0.55(+0.15%) |
Apr 18, 2023 | 369.27 | 370.52 | 365.97 | 366.21 | 1,944,781 | -2.42(-0.66%) |
Apr 17, 2023 | 371.25 | 372.14 | 367.45 | 368.63 | 2,080,588 | -2.36(-0.64%) |
Apr 14, 2023 | 370.50 | 372.55 | 368.79 | 370.99 | 2,311,015 | -0.42(-0.11%) |
Apr 13, 2023 | 368.90 | 371.81 | 366.61 | 371.40 | 2,868,340 | +6.04(+1.65%) |
Apr 12, 2023 | 360.38 | 368.72 | 359.70 | 365.36 | 2,699,611 | +4.96(+1.38%) |
Apr 11, 2023 | 364.09 | 365.12 | 359.96 | 360.40 | 2,051,024 | -2.93(-0.81%) |
Apr 10, 2023 | 364.50 | 364.67 | 359.41 | 363.33 | 1,886,872 | -1.28(-0.35%) |
Apr 06, 2023 | 361.20 | 365.81 | 360.61 | 364.61 | 3,567,345 | +5.99(+1.67%) |
Apr 05, 2023 | 354.50 | 361.20 | 354.36 | 358.62 | 3,477,251 | +7.54(+2.15%) |
Apr 04, 2023 | 348.55 | 355.41 | 347.76 | 351.08 | 3,621,806 | +3.84(+1.11%) |
Apr 03, 2023 | 339.81 | 348.02 | 338.88 | 347.24 | 3,070,017 | +7.25(+2.13%) |
Mar 31, 2023 | 338.58 | 340.22 | 337.29 | 339.99 | 2,963,178 | +2.70(+0.80%) |
Mar 30, 2023 | 332.71 | 337.90 | 332.71 | 337.29 | 2,168,477 | +4.77(+1.44%) |
Mar 29, 2023 | 335.61 | 336.38 | 331.24 | 332.51 | 2,771,236 | -1.76(-0.53%) |
Mar 28, 2023 | 332.45 | 335.44 | 331.37 | 334.28 | 2,457,830 | +3.02(+0.91%) |
Mar 27, 2023 | 324.53 | 332.86 | 320.03 | 331.26 | 3,136,330 | -1.51(-0.45%) |
Mar 24, 2023 | 329.66 | 333.56 | 325.49 | 332.77 | 2,820,344 | +3.45(+1.05%) |
Mar 23, 2023 | 327.58 | 331.99 | 326.91 | 329.32 | 2,730,689 | +1.65(+0.50%) |
Mar 22, 2023 | 328.46 | 332.25 | 327.35 | 327.66 | 2,497,243 | -0.11(-0.03%) |
Mar 21, 2023 | 331.05 | 331.10 | 324.80 | 327.77 | 3,273,298 | -2.49(-0.76%) |
Mar 20, 2023 | 325.89 | 330.60 | 325.73 | 330.27 | 3,576,443 | +4.38(+1.34%) |
Mar 17, 2023 | 328.19 | 331.60 | 324.82 | 325.89 | 8,767,396 | -0.35(-0.11%) |
Mar 16, 2023 | 324.37 | 328.39 | 321.79 | 326.24 | 3,533,574 | +0.06(+0.02%) |
Mar 15, 2023 | 322.74 | 328.05 | 321.26 | 326.18 | 4,809,054 | +2.38(+0.73%) |
Mar 14, 2023 | 320.81 | 324.01 | 318.23 | 323.80 | 4,255,934 | +2.55(+0.80%) |
Mar 13, 2023 | 314.07 | 328.49 | 314.07 | 321.25 | 5,332,932 | +9.38(+3.01%) |
Mar 10, 2023 | 315.67 | 323.27 | 311.20 | 311.87 | 4,643,769 | -1.81(-0.58%) |
Mar 09, 2023 | 309.19 | 315.59 | 309.19 | 313.69 | 3,959,407 | +4.27(+1.38%) |
Mar 08, 2023 | 307.40 | 309.90 | 306.23 | 309.42 | 2,399,380 | +1.89(+0.61%) |
Mar 07, 2023 | 315.81 | 317.15 | 306.51 | 307.53 | 2,646,203 | -8.25(-2.61%) |
Mar 06, 2023 | 313.77 | 317.04 | 313.34 | 315.77 | 2,701,203 | +0.52(+0.17%) |
Mar 03, 2023 | 313.21 | 316.96 | 312.09 | 315.25 | 3,033,248 | +3.35(+1.07%) |
Mar 02, 2023 | 308.68 | 313.14 | 307.43 | 311.90 | 2,933,584 | +0.87(+0.28%) |
Mar 01, 2023 | 306.90 | 313.74 | 306.11 | 311.03 | 3,657,045 | +2.92(+0.95%) |
Feb 28, 2023 | 312.34 | 312.34 | 306.55 | 308.11 | 4,048,297 | -5.35(-1.71%) |
Feb 27, 2023 | 319.38 | 320.17 | 312.74 | 313.46 | 3,073,727 | -4.97(-1.56%) |
Feb 24, 2023 | 322.74 | 323.96 | 316.89 | 318.43 | 2,620,805 | -5.82(-1.80%) |
Feb 23, 2023 | 324.73 | 329.50 | 322.44 | 324.25 | 2,251,334 | -1.54(-0.47%) |
Feb 22, 2023 | 325.43 | 329.28 | 323.07 | 325.78 | 2,403,840 | +1.55(+0.48%) |
Feb 21, 2023 | 323.88 | 328.41 | 323.07 | 324.24 | 2,540,948 | -0.88(-0.27%) |
Feb 17, 2023 | 319.92 | 328.27 | 317.30 | 325.12 | 3,733,042 | +2.31(+0.71%) |
Feb 16, 2023 | 327.69 | 329.61 | 322.47 | 322.81 | 3,689,618 | -8.85(-2.67%) |
Feb 15, 2023 | 342.39 | 343.40 | 331.01 | 331.66 | 3,637,003 | -12.42(-3.61%) |
Feb 14, 2023 | 347.04 | 350.28 | 343.81 | 344.09 | 2,048,861 | -1.69(-0.49%) |
Feb 13, 2023 | 341.90 | 346.19 | 341.44 | 345.78 | 2,352,535 | +5.21(+1.53%) |
Feb 10, 2023 | 338.75 | 343.84 | 338.21 | 340.57 | 2,006,461 | +3.29(+0.97%) |
Feb 09, 2023 | 336.40 | 342.77 | 336.01 | 337.29 | 3,111,828 | +1.05(+0.31%) |
Feb 08, 2023 | 334.10 | 338.35 | 333.37 | 336.24 | 2,430,775 | +1.04(+0.31%) |
Feb 07, 2023 | 331.62 | 336.47 | 328.31 | 335.20 | 2,498,446 | +1.99(+0.60%) |
Feb 06, 2023 | 337.47 | 338.89 | 330.21 | 333.21 | 3,095,598 | -1.40(-0.42%) |
Feb 03, 2023 | 328.56 | 337.82 | 325.03 | 334.61 | 5,746,492 | +8.27(+2.53%) |
Feb 02, 2023 | 329.60 | 330.88 | 312.82 | 326.34 | 13,203,042 | -11.71(-3.46%) |