Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 272.15 | 277.48 | 270.62 | 277.39 | 29,231,972 | +5.23(+1.92%) |
Apr 27, 2023 | 273.53 | 274.85 | 266.16 | 272.16 | 37,725,416 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.20 | 266.96 | 269.46 | 40,776,172 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.37 | 262.16 | 262.32 | 37,749,904 | -8.01(-2.96%) |
Apr 24, 2023 | 270.03 | 273.56 | 266.62 | 270.32 | 33,913,424 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.73 | 267.12 | 271.09 | 34,532,008 | +0.15(+0.06%) |
Apr 20, 2023 | 276.61 | 280.20 | 269.90 | 270.94 | 42,748,140 | -8.27(-2.96%) |
Apr 19, 2023 | 273.51 | 279.90 | 272.22 | 279.21 | 35,820,084 | +2.66(+0.96%) |
Apr 18, 2023 | 275.23 | 281.00 | 273.47 | 276.55 | 60,465,448 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.96 | 264.24 | 269.92 | 32,120,630 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.74 | 262.11 | 267.48 | 39,580,544 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.77 | 263.20 | 264.54 | 35,347,268 | -0.32(-0.12%) |
Apr 12, 2023 | 273.60 | 274.58 | 264.38 | 264.86 | 44,587,660 | -6.74(-2.48%) |
Apr 11, 2023 | 277.13 | 277.80 | 271.16 | 271.59 | 31,418,806 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.11 | 266.60 | 275.69 | 39,497,800 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.70 | 264.18 | 270.27 | 39,779,664 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.86 | 268.71 | 51,444,844 | -5.72(-2.08%) |
Apr 04, 2023 | 279.56 | 279.90 | 272.97 | 274.43 | 36,838,700 | -5.12(-1.83%) |
Apr 03, 2023 | 274.99 | 279.90 | 273.26 | 279.55 | 39,855,844 | +1.88(+0.68%) |
Mar 31, 2023 | 271.30 | 278.24 | 270.95 | 277.67 | 43,408,660 | +3.94(+1.44%) |
Mar 30, 2023 | 272.19 | 274.89 | 270.92 | 273.73 | 36,434,096 | +3.99(+1.48%) |
Mar 29, 2023 | 268.15 | 270.68 | 265.88 | 269.74 | 39,344,936 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.04 | 258.41 | 264.01 | 35,650,936 | -1.39(-0.52%) |
Mar 27, 2023 | 268.27 | 269.90 | 263.56 | 265.40 | 36,091,084 | -2.30(-0.86%) |
Mar 24, 2023 | 270.21 | 271.57 | 263.46 | 267.69 | 45,572,908 | -4.12(-1.52%) |
Mar 23, 2023 | 271.05 | 274.89 | 266.81 | 271.81 | 56,424,904 | +7.23(+2.73%) |
Mar 22, 2023 | 264.16 | 275.79 | 262.28 | 264.59 | 79,654,784 | +2.69(+1.03%) |
Mar 21, 2023 | 261.71 | 263.83 | 253.72 | 261.90 | 54,714,808 | +2.99(+1.15%) |
Mar 20, 2023 | 256.06 | 260.15 | 251.21 | 258.91 | 43,247,952 | +1.75(+0.68%) |
Mar 17, 2023 | 259.73 | 263.90 | 256.59 | 257.16 | 84,884,760 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.79 | 238.85 | 255.32 | 58,450,936 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.77 | 233.52 | 242.19 | 52,419,360 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.10 | 234.52 | 240.54 | 47,479,992 | +10.97(+4.78%) |
Mar 13, 2023 | 227.44 | 232.90 | 222.89 | 229.58 | 42,179,892 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.18 | 229.57 | 47,503,432 | -4.71(-2.01%) |
Mar 09, 2023 | 241.66 | 244.45 | 233.75 | 234.28 | 50,083,912 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.91 | 234.39 | 241.72 | 51,327,804 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.16 | 232.33 | 232.80 | 51,518,592 | -2.62(-1.11%) |
Mar 06, 2023 | 238.78 | 242.35 | 234.75 | 235.42 | 43,719,596 | -3.36(-1.41%) |
Mar 03, 2023 | 233.08 | 238.88 | 231.18 | 238.78 | 41,261,164 | +5.76(+2.47%) |
Mar 02, 2023 | 224.76 | 233.68 | 224.20 | 233.02 | 39,015,876 | +6.16(+2.71%) |
Mar 01, 2023 | 231.80 | 232.43 | 224.96 | 226.86 | 45,936,336 | -5.18(-2.23%) |
Feb 28, 2023 | 233.60 | 238.12 | 231.94 | 232.04 | 45,456,196 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.67 | 234.42 | 234.89 | 45,277,604 | +2.15(+0.92%) |
Feb 24, 2023 | 232.13 | 234.62 | 229.35 | 232.74 | 59,003,020 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.75 | 230.13 | 236.52 | 112,158,520 | +29.08(+14.02%) |
Feb 22, 2023 | 206.96 | 210.93 | 204.10 | 207.43 | 50,495,612 | +0.99(+0.48%) |
Feb 21, 2023 | 209.89 | 214.82 | 206.07 | 206.44 | 40,931,980 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.64 | 213.77 | 46,613,560 | -6.14(-2.79%) |
Feb 16, 2023 | 221.21 | 225.38 | 219.15 | 219.91 | 41,093,740 | -7.62(-3.35%) |
Feb 15, 2023 | 225.37 | 228.43 | 220.94 | 227.52 | 42,080,116 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.37 | 213.55 | 229.59 | 67,455,752 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.36 | 209.51 | 217.77 | 47,441,852 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.66 | 208.00 | 212.54 | 55,103,460 | -10.71(-4.80%) |
Feb 09, 2023 | 225.94 | 230.08 | 221.08 | 223.25 | 52,315,864 | +1.32(+0.59%) |
Feb 08, 2023 | 223.75 | 228.66 | 219.97 | 221.93 | 55,927,056 | +0.32(+0.14%) |
Feb 07, 2023 | 213.71 | 222.47 | 211.39 | 221.61 | 66,324,124 | +10.84(+5.14%) |
Feb 06, 2023 | 207.95 | 215.59 | 207.75 | 210.78 | 45,186,336 | -0.11(-0.05%) |
Feb 03, 2023 | 209.89 | 217.34 | 207.78 | 210.89 | 42,959,388 | -6.09(-2.81%) |
Feb 02, 2023 | 209.89 | 219.38 | 206.89 | 216.98 | 56,317,644 | +7.66(+3.66%) |