Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 394.69 | 400.95 | 389.24 | 392.57 | 5,430,419 | +5.46(+1.41%) |
Apr 27, 2023 | 388.00 | 394.74 | 377.60 | 387.10 | 5,022,218 | +13.96(+3.74%) |
Apr 26, 2023 | 377.95 | 378.33 | 367.60 | 373.14 | 3,294,165 | -8.50(-2.23%) |
Apr 25, 2023 | 381.85 | 387.23 | 380.81 | 381.64 | 2,670,614 | +1.48(+0.39%) |
Apr 24, 2023 | 382.04 | 383.83 | 378.45 | 380.16 | 2,077,066 | -1.87(-0.49%) |
Apr 21, 2023 | 374.87 | 383.06 | 374.86 | 382.04 | 3,713,362 | +10.34(+2.78%) |
Apr 20, 2023 | 368.30 | 372.93 | 366.68 | 371.69 | 2,789,441 | +4.30(+1.17%) |
Apr 19, 2023 | 367.47 | 368.19 | 364.29 | 367.39 | 2,191,428 | +0.55(+0.15%) |
Apr 18, 2023 | 369.90 | 371.15 | 366.58 | 366.83 | 1,941,505 | -2.42(-0.66%) |
Apr 17, 2023 | 371.88 | 372.77 | 368.07 | 369.25 | 2,077,083 | -2.36(-0.64%) |
Apr 14, 2023 | 371.13 | 373.18 | 369.41 | 371.61 | 2,307,122 | -0.42(-0.11%) |
Apr 13, 2023 | 369.52 | 372.44 | 367.23 | 372.03 | 2,863,508 | +6.05(+1.65%) |
Apr 12, 2023 | 360.99 | 369.34 | 360.31 | 365.98 | 2,695,064 | +4.97(+1.38%) |
Apr 11, 2023 | 364.70 | 365.73 | 360.56 | 361.01 | 2,047,568 | -2.94(-0.81%) |
Apr 10, 2023 | 365.12 | 365.28 | 360.02 | 363.95 | 1,883,693 | -1.28(-0.35%) |
Apr 06, 2023 | 361.81 | 366.43 | 361.22 | 365.23 | 3,561,336 | +6.00(+1.67%) |
Apr 05, 2023 | 355.10 | 361.81 | 354.95 | 359.23 | 3,471,394 | +7.56(+2.15%) |
Apr 04, 2023 | 349.14 | 356.01 | 348.35 | 351.67 | 3,615,705 | +3.85(+1.11%) |
Apr 03, 2023 | 340.38 | 348.61 | 339.45 | 347.82 | 3,064,846 | +7.26(+2.13%) |
Mar 31, 2023 | 339.15 | 340.79 | 337.86 | 340.56 | 2,958,186 | +2.71(+0.80%) |
Mar 30, 2023 | 333.27 | 338.47 | 333.27 | 337.86 | 2,164,824 | +4.78(+1.44%) |
Mar 29, 2023 | 336.18 | 336.94 | 331.80 | 333.08 | 2,766,567 | -1.76(-0.53%) |
Mar 28, 2023 | 333.01 | 336.01 | 331.93 | 334.84 | 2,453,690 | +3.02(+0.91%) |
Mar 27, 2023 | 325.07 | 333.42 | 320.57 | 331.82 | 3,131,046 | -1.52(-0.46%) |
Mar 24, 2023 | 330.22 | 334.13 | 326.04 | 333.33 | 2,815,593 | +3.46(+1.05%) |
Mar 23, 2023 | 328.14 | 332.55 | 327.46 | 329.87 | 2,726,089 | +1.66(+0.50%) |
Mar 22, 2023 | 329.01 | 332.81 | 327.90 | 328.22 | 2,493,036 | -0.11(-0.03%) |
Mar 21, 2023 | 331.61 | 331.66 | 325.35 | 328.33 | 3,267,787 | -2.50(-0.76%) |
Mar 20, 2023 | 326.44 | 331.16 | 326.28 | 330.82 | 3,570,418 | +4.38(+1.34%) |
Mar 17, 2023 | 328.74 | 332.16 | 325.37 | 326.44 | 8,752,626 | -0.35(-0.11%) |
Mar 16, 2023 | 324.92 | 328.94 | 322.34 | 326.79 | 3,527,621 | +0.06(+0.02%) |
Mar 15, 2023 | 323.29 | 328.60 | 321.80 | 326.73 | 4,800,953 | +2.38(+0.73%) |
Mar 14, 2023 | 321.35 | 324.56 | 318.77 | 324.35 | 4,248,764 | +2.56(+0.79%) |
Mar 13, 2023 | 314.60 | 329.04 | 314.60 | 321.79 | 5,323,948 | +9.39(+3.01%) |
Mar 10, 2023 | 316.20 | 323.81 | 311.73 | 312.40 | 4,635,946 | -1.81(-0.58%) |
Mar 09, 2023 | 309.71 | 316.12 | 309.71 | 314.21 | 3,952,737 | +4.27(+1.38%) |
Mar 08, 2023 | 307.92 | 310.43 | 306.75 | 309.94 | 2,395,338 | +1.89(+0.61%) |
Mar 07, 2023 | 316.35 | 317.69 | 307.02 | 308.05 | 2,641,745 | -8.26(-2.61%) |
Mar 06, 2023 | 314.30 | 317.58 | 313.87 | 316.31 | 2,696,653 | +0.53(+0.17%) |
Mar 03, 2023 | 313.74 | 317.50 | 312.62 | 315.78 | 3,028,138 | +3.35(+1.07%) |
Mar 02, 2023 | 309.20 | 313.67 | 307.95 | 312.43 | 2,928,642 | +0.87(+0.28%) |
Mar 01, 2023 | 307.42 | 314.27 | 306.63 | 311.56 | 3,650,885 | +2.93(+0.95%) |
Feb 28, 2023 | 312.87 | 312.87 | 307.06 | 308.63 | 4,041,477 | -5.36(-1.71%) |
Feb 27, 2023 | 319.92 | 320.71 | 313.27 | 313.99 | 3,068,548 | -4.98(-1.56%) |
Feb 24, 2023 | 323.29 | 324.50 | 317.43 | 318.96 | 2,616,390 | -5.83(-1.80%) |
Feb 23, 2023 | 325.28 | 330.06 | 322.98 | 324.80 | 2,247,541 | -1.54(-0.47%) |
Feb 22, 2023 | 325.98 | 329.83 | 323.62 | 326.33 | 2,399,790 | +1.55(+0.48%) |
Feb 21, 2023 | 324.43 | 328.96 | 323.62 | 324.79 | 2,536,667 | -0.88(-0.27%) |
Feb 17, 2023 | 320.46 | 328.83 | 317.83 | 325.67 | 3,726,753 | +2.31(+0.71%) |
Feb 16, 2023 | 328.25 | 330.17 | 323.01 | 323.36 | 3,683,402 | -8.87(-2.67%) |
Feb 15, 2023 | 342.97 | 343.98 | 331.57 | 332.22 | 3,630,876 | -12.45(-3.61%) |
Feb 14, 2023 | 347.62 | 350.87 | 344.39 | 344.67 | 2,045,409 | -1.70(-0.49%) |
Feb 13, 2023 | 342.48 | 346.77 | 342.01 | 346.37 | 2,348,572 | +5.22(+1.53%) |
Feb 10, 2023 | 339.32 | 344.42 | 338.78 | 341.14 | 2,003,081 | +3.29(+0.97%) |
Feb 09, 2023 | 336.96 | 343.35 | 336.58 | 337.85 | 3,106,586 | +1.05(+0.31%) |
Feb 08, 2023 | 334.66 | 338.92 | 333.93 | 336.81 | 2,426,680 | +1.04(+0.31%) |
Feb 07, 2023 | 332.18 | 337.03 | 328.86 | 335.77 | 2,494,237 | +2.00(+0.60%) |
Feb 06, 2023 | 338.04 | 339.46 | 330.77 | 333.77 | 3,090,384 | -1.40(-0.42%) |
Feb 03, 2023 | 329.12 | 338.39 | 325.58 | 335.18 | 5,736,812 | +8.28(+2.53%) |
Feb 02, 2023 | 330.15 | 331.44 | 313.35 | 326.89 | 13,180,810 | -11.73(-3.47%) |