Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 284.17 | 290.99 | 283.79 | 290.72 | 4,205,517 | +6.39(+2.25%) |
Apr 27, 2023 | 278.59 | 285.08 | 278.39 | 284.32 | 3,239,007 | +5.67(+2.03%) |
Apr 26, 2023 | 285.77 | 286.30 | 277.70 | 278.65 | 4,242,063 | -7.99(-2.79%) |
Apr 25, 2023 | 291.64 | 292.80 | 286.45 | 286.64 | 4,681,215 | -5.14(-1.76%) |
Apr 24, 2023 | 290.19 | 292.03 | 289.44 | 291.78 | 2,600,386 | +1.55(+0.53%) |
Apr 21, 2023 | 291.76 | 293.29 | 289.56 | 290.23 | 3,625,321 | +1.42(+0.49%) |
Apr 20, 2023 | 286.30 | 291.46 | 285.84 | 288.81 | 3,485,869 | +1.61(+0.56%) |
Apr 19, 2023 | 286.76 | 288.54 | 285.41 | 287.20 | 2,987,082 | -1.97(-0.68%) |
Apr 18, 2023 | 286.63 | 289.46 | 286.25 | 289.18 | 2,943,873 | +3.43(+1.20%) |
Apr 17, 2023 | 282.17 | 285.84 | 282.02 | 285.74 | 2,710,006 | +3.11(+1.10%) |
Apr 14, 2023 | 282.60 | 286.52 | 281.86 | 282.64 | 2,743,084 | +0.04(+0.01%) |
Apr 13, 2023 | 281.38 | 282.91 | 277.01 | 282.60 | 3,624,319 | +1.65(+0.59%) |
Apr 12, 2023 | 286.52 | 288.69 | 280.11 | 280.95 | 3,454,431 | -3.22(-1.13%) |
Apr 11, 2023 | 283.12 | 285.45 | 282.22 | 284.17 | 2,581,471 | +2.51(+0.89%) |
Apr 10, 2023 | 276.78 | 283.07 | 276.32 | 281.65 | 2,894,566 | +2.48(+0.89%) |
Apr 06, 2023 | 277.86 | 280.32 | 274.95 | 279.18 | 3,301,355 | -0.06(-0.02%) |
Apr 05, 2023 | 285.36 | 286.04 | 279.05 | 279.23 | 4,137,439 | -6.08(-2.13%) |
Apr 04, 2023 | 287.77 | 290.00 | 284.77 | 285.32 | 3,065,995 | -2.68(-0.93%) |
Apr 03, 2023 | 285.23 | 288.23 | 285.23 | 288.00 | 4,141,805 | +2.52(+0.88%) |
Mar 31, 2023 | 277.61 | 285.89 | 277.39 | 285.47 | 5,996,578 | +9.44(+3.42%) |
Mar 30, 2023 | 276.03 | 276.74 | 274.57 | 276.03 | 3,548,622 | +1.93(+0.71%) |
Mar 29, 2023 | 272.06 | 274.66 | 272.06 | 274.10 | 3,729,131 | +2.46(+0.90%) |
Mar 28, 2023 | 271.62 | 274.03 | 270.78 | 271.64 | 3,754,417 | -0.44(-0.16%) |
Mar 27, 2023 | 274.48 | 275.63 | 271.73 | 272.08 | 4,419,099 | -1.69(-0.62%) |
Mar 24, 2023 | 273.32 | 275.62 | 271.65 | 273.77 | 4,007,341 | -0.86(-0.31%) |
Mar 23, 2023 | 275.94 | 276.76 | 271.06 | 274.63 | 6,208,182 | +1.26(+0.46%) |
Mar 22, 2023 | 280.61 | 281.69 | 273.22 | 273.37 | 3,848,878 | -6.60(-2.36%) |
Mar 21, 2023 | 281.90 | 283.32 | 278.20 | 279.97 | 4,949,513 | +0.16(+0.06%) |
Mar 20, 2023 | 278.04 | 280.35 | 277.24 | 279.81 | 3,802,219 | +0.84(+0.30%) |
Mar 17, 2023 | 278.41 | 282.41 | 276.90 | 278.96 | 8,623,891 | +1.61(+0.58%) |
Mar 16, 2023 | 277.62 | 278.62 | 275.68 | 277.36 | 4,549,076 | -1.20(-0.43%) |
Mar 15, 2023 | 274.67 | 279.71 | 273.43 | 278.56 | 4,998,897 | +2.32(+0.84%) |
Mar 14, 2023 | 279.84 | 280.33 | 272.19 | 276.24 | 5,287,903 | -0.92(-0.33%) |
Mar 13, 2023 | 274.71 | 282.78 | 273.36 | 277.15 | 4,023,616 | +0.20(+0.07%) |
Mar 10, 2023 | 279.13 | 283.58 | 274.81 | 276.95 | 4,890,910 | -1.63(-0.59%) |
Mar 09, 2023 | 283.47 | 284.75 | 278.34 | 278.59 | 3,357,075 | -3.38(-1.20%) |
Mar 08, 2023 | 279.98 | 282.90 | 278.85 | 281.96 | 4,837,637 | +2.79(+1.00%) |
Mar 07, 2023 | 287.20 | 287.20 | 278.91 | 279.18 | 4,697,419 | -7.21(-2.52%) |
Mar 06, 2023 | 286.19 | 288.21 | 285.21 | 286.39 | 3,918,233 | -0.23(-0.08%) |
Mar 03, 2023 | 282.96 | 286.77 | 282.12 | 286.62 | 4,203,334 | +5.22(+1.85%) |
Mar 02, 2023 | 277.02 | 282.45 | 275.88 | 281.40 | 4,294,346 | +2.14(+0.77%) |
Mar 01, 2023 | 280.35 | 282.08 | 277.22 | 279.26 | 6,145,579 | -5.52(-1.94%) |
Feb 28, 2023 | 283.31 | 286.86 | 282.65 | 284.79 | 4,111,607 | +0.51(+0.18%) |
Feb 27, 2023 | 287.49 | 288.58 | 283.34 | 284.28 | 3,371,732 | -0.62(-0.22%) |
Feb 24, 2023 | 280.81 | 286.50 | 280.43 | 284.90 | 3,866,688 | -2.55(-0.89%) |
Feb 23, 2023 | 285.02 | 287.99 | 282.94 | 287.44 | 4,531,858 | +2.89(+1.02%) |
Feb 22, 2023 | 285.75 | 288.49 | 283.39 | 284.55 | 6,164,026 | +0.77(+0.27%) |
Feb 21, 2023 | 293.44 | 295.80 | 283.33 | 283.79 | 11,491,977 | -21.56(-7.06%) |
Feb 17, 2023 | 306.05 | 307.89 | 300.54 | 305.35 | 5,191,377 | -3.16(-1.02%) |
Feb 16, 2023 | 302.51 | 310.91 | 302.44 | 308.50 | 3,299,164 | +0.53(+0.17%) |
Feb 15, 2023 | 303.36 | 308.79 | 303.27 | 307.98 | 2,692,250 | +2.17(+0.71%) |
Feb 14, 2023 | 307.90 | 310.16 | 303.16 | 305.81 | 3,519,225 | -4.90(-1.58%) |
Feb 13, 2023 | 304.76 | 310.86 | 303.10 | 310.70 | 2,530,724 | +6.71(+2.21%) |
Feb 10, 2023 | 301.41 | 304.63 | 300.35 | 303.99 | 2,883,296 | +0.95(+0.31%) |
Feb 09, 2023 | 310.29 | 311.05 | 302.35 | 303.04 | 3,188,748 | -5.03(-1.63%) |
Feb 08, 2023 | 310.14 | 311.15 | 306.90 | 308.07 | 2,891,371 | -4.24(-1.36%) |
Feb 07, 2023 | 311.16 | 314.04 | 308.01 | 312.31 | 4,031,567 | -3.91(-1.24%) |
Feb 06, 2023 | 315.95 | 317.89 | 314.48 | 316.22 | 2,321,075 | -2.14(-0.67%) |
Feb 03, 2023 | 319.35 | 321.44 | 317.24 | 318.36 | 3,529,815 | -7.96(-2.44%) |
Feb 02, 2023 | 320.23 | 327.93 | 319.50 | 326.32 | 4,972,898 | +11.24(+3.57%) |