Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 272.16 | 277.49 | 270.63 | 277.40 | 29,230,986 | +5.23(+1.92%) |
Apr 27, 2023 | 273.54 | 274.86 | 266.17 | 272.17 | 37,724,144 | +2.70(+1.00%) |
Apr 26, 2023 | 269.93 | 273.21 | 266.96 | 269.47 | 40,774,796 | +7.15(+2.72%) |
Apr 25, 2023 | 270.69 | 272.38 | 262.17 | 262.33 | 37,748,632 | -8.01(-2.96%) |
Apr 24, 2023 | 270.04 | 273.57 | 266.62 | 270.33 | 33,912,280 | -0.77(-0.28%) |
Apr 21, 2023 | 269.43 | 271.74 | 267.13 | 271.10 | 34,530,844 | +0.15(+0.06%) |
Apr 20, 2023 | 276.62 | 280.21 | 269.91 | 270.95 | 42,746,696 | -8.27(-2.96%) |
Apr 19, 2023 | 273.52 | 279.91 | 272.23 | 279.22 | 35,818,876 | +2.66(+0.96%) |
Apr 18, 2023 | 275.24 | 281.01 | 273.48 | 276.56 | 60,463,408 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.97 | 264.25 | 269.93 | 32,119,546 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.74 | 262.12 | 267.48 | 39,579,208 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.78 | 263.21 | 264.55 | 35,346,128 | -0.32(-0.12%) |
Apr 12, 2023 | 273.61 | 274.59 | 264.39 | 264.87 | 44,586,152 | -6.74(-2.48%) |
Apr 11, 2023 | 277.14 | 277.81 | 271.17 | 271.60 | 31,417,744 | -4.10(-1.49%) |
Apr 10, 2023 | 268.14 | 276.12 | 266.60 | 275.70 | 39,496,468 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.71 | 264.19 | 270.28 | 39,778,320 | +1.56(+0.58%) |
Apr 05, 2023 | 268.20 | 269.89 | 263.87 | 268.72 | 51,443,108 | -5.72(-2.08%) |
Apr 04, 2023 | 279.57 | 279.91 | 272.98 | 274.44 | 36,837,460 | -5.12(-1.83%) |
Apr 03, 2023 | 275.00 | 279.91 | 273.27 | 279.56 | 39,851,624 | +1.88(+0.68%) |
Mar 31, 2023 | 271.31 | 278.25 | 270.96 | 277.68 | 43,407,196 | +3.94(+1.44%) |
Mar 30, 2023 | 272.20 | 274.90 | 270.93 | 273.74 | 36,432,864 | +3.99(+1.48%) |
Mar 29, 2023 | 268.16 | 270.69 | 265.88 | 269.75 | 39,343,612 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.05 | 258.42 | 264.01 | 35,649,732 | -1.39(-0.52%) |
Mar 27, 2023 | 268.28 | 269.91 | 263.56 | 265.40 | 36,089,868 | -2.30(-0.86%) |
Mar 24, 2023 | 270.22 | 271.58 | 263.46 | 267.70 | 45,571,372 | -4.12(-1.52%) |
Mar 23, 2023 | 271.06 | 274.90 | 266.81 | 271.82 | 56,422,996 | +7.23(+2.73%) |
Mar 22, 2023 | 264.17 | 275.80 | 262.29 | 264.60 | 79,652,000 | +2.69(+1.03%) |
Mar 21, 2023 | 261.72 | 263.83 | 253.73 | 261.91 | 54,712,932 | +2.99(+1.15%) |
Mar 20, 2023 | 256.07 | 260.16 | 251.22 | 258.92 | 43,246,492 | +1.75(+0.68%) |
Mar 17, 2023 | 259.74 | 263.90 | 256.60 | 257.17 | 84,881,896 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.80 | 238.86 | 255.33 | 58,449,064 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.78 | 233.53 | 242.20 | 52,417,588 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.11 | 234.53 | 240.55 | 47,478,392 | +10.97(+4.78%) |
Mar 13, 2023 | 227.45 | 232.91 | 222.90 | 229.59 | 42,178,468 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.19 | 229.58 | 47,501,828 | -4.71(-2.01%) |
Mar 09, 2023 | 241.67 | 244.46 | 233.75 | 234.28 | 50,083,936 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.92 | 234.40 | 241.73 | 51,324,872 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.17 | 232.34 | 232.81 | 51,516,852 | -2.62(-1.11%) |
Mar 06, 2023 | 238.79 | 242.36 | 234.75 | 235.42 | 43,718,016 | -3.36(-1.41%) |
Mar 03, 2023 | 233.09 | 238.88 | 231.19 | 238.78 | 41,259,772 | +5.76(+2.47%) |
Mar 02, 2023 | 224.77 | 233.69 | 224.21 | 233.03 | 39,014,556 | +6.16(+2.71%) |
Mar 01, 2023 | 231.81 | 232.44 | 224.97 | 226.87 | 45,934,784 | -5.18(-2.23%) |
Feb 28, 2023 | 233.60 | 238.13 | 231.95 | 232.05 | 45,454,660 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.68 | 234.43 | 234.90 | 45,276,076 | +2.15(+0.92%) |
Feb 24, 2023 | 232.14 | 234.62 | 229.36 | 232.75 | 59,001,028 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.76 | 230.14 | 236.52 | 112,154,744 | +29.09(+14.02%) |
Feb 22, 2023 | 206.97 | 210.94 | 204.11 | 207.44 | 50,493,908 | +0.99(+0.48%) |
Feb 21, 2023 | 209.90 | 214.83 | 206.08 | 206.45 | 40,930,596 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.65 | 213.78 | 46,611,988 | -6.14(-2.79%) |
Feb 16, 2023 | 221.22 | 225.39 | 219.16 | 219.91 | 41,092,352 | -7.62(-3.35%) |
Feb 15, 2023 | 225.38 | 228.44 | 220.95 | 227.53 | 42,078,696 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.38 | 213.56 | 229.60 | 67,453,472 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.37 | 209.52 | 217.77 | 47,440,248 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.67 | 208.01 | 212.55 | 55,101,600 | -10.71(-4.80%) |
Feb 09, 2023 | 225.95 | 230.09 | 221.09 | 223.26 | 52,314,096 | +1.32(+0.59%) |
Feb 08, 2023 | 223.76 | 228.67 | 219.97 | 221.94 | 55,925,168 | +0.32(+0.14%) |
Feb 07, 2023 | 213.72 | 222.48 | 211.40 | 221.62 | 66,321,888 | +10.83(+5.14%) |
Feb 06, 2023 | 207.96 | 215.59 | 207.76 | 210.79 | 45,184,812 | -0.11(-0.05%) |
Feb 03, 2023 | 209.90 | 217.34 | 207.79 | 210.90 | 42,957,940 | -6.09(-2.81%) |
Feb 02, 2023 | 209.90 | 219.38 | 206.90 | 216.98 | 56,315,744 | +7.66(+3.66%) |