Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 393.47 | 399.71 | 388.04 | 391.35 | 5,447,276 | +5.45(+1.41%) |
Apr 27, 2023 | 386.81 | 393.52 | 376.44 | 385.90 | 5,037,808 | +13.92(+3.74%) |
Apr 26, 2023 | 376.78 | 377.16 | 366.46 | 371.99 | 3,304,391 | -8.47(-2.23%) |
Apr 25, 2023 | 380.67 | 386.03 | 379.63 | 380.46 | 2,678,904 | +1.47(+0.39%) |
Apr 24, 2023 | 380.85 | 382.64 | 377.28 | 378.99 | 2,083,513 | -1.87(-0.49%) |
Apr 21, 2023 | 373.70 | 381.87 | 373.70 | 380.85 | 3,724,889 | +10.31(+2.78%) |
Apr 20, 2023 | 367.16 | 371.78 | 365.54 | 370.54 | 2,798,100 | +4.29(+1.17%) |
Apr 19, 2023 | 366.33 | 367.05 | 363.17 | 366.25 | 2,198,231 | +0.55(+0.15%) |
Apr 18, 2023 | 368.75 | 370.00 | 365.45 | 365.70 | 1,947,532 | -2.41(-0.66%) |
Apr 17, 2023 | 370.73 | 371.62 | 366.93 | 368.11 | 2,083,530 | -2.35(-0.64%) |
Apr 14, 2023 | 369.98 | 372.02 | 368.27 | 370.46 | 2,314,283 | -0.41(-0.11%) |
Apr 13, 2023 | 368.38 | 371.28 | 366.09 | 370.88 | 2,872,397 | +6.03(+1.65%) |
Apr 12, 2023 | 359.88 | 368.20 | 359.19 | 364.85 | 2,703,430 | +4.95(+1.38%) |
Apr 11, 2023 | 363.57 | 364.60 | 359.45 | 359.89 | 2,053,924 | -2.93(-0.81%) |
Apr 10, 2023 | 363.99 | 364.15 | 358.90 | 362.82 | 1,889,540 | -1.27(-0.35%) |
Apr 06, 2023 | 360.69 | 365.29 | 360.10 | 364.10 | 3,572,391 | +5.98(+1.67%) |
Apr 05, 2023 | 354.00 | 360.69 | 353.85 | 358.12 | 3,482,169 | +7.53(+2.15%) |
Apr 04, 2023 | 348.06 | 354.91 | 347.27 | 350.58 | 3,626,929 | +3.84(+1.11%) |
Apr 03, 2023 | 339.33 | 347.53 | 338.40 | 346.75 | 3,074,359 | +7.24(+2.13%) |
Mar 31, 2023 | 338.11 | 339.74 | 336.81 | 339.51 | 2,967,369 | +2.70(+0.80%) |
Mar 30, 2023 | 332.24 | 337.42 | 332.24 | 336.81 | 2,171,544 | +4.76(+1.44%) |
Mar 29, 2023 | 335.14 | 335.90 | 330.77 | 332.05 | 2,775,155 | -1.76(-0.53%) |
Mar 28, 2023 | 331.98 | 334.97 | 330.90 | 333.81 | 2,461,306 | +3.01(+0.91%) |
Mar 27, 2023 | 324.07 | 332.39 | 319.58 | 330.79 | 3,140,766 | -1.51(-0.46%) |
Mar 24, 2023 | 329.20 | 333.09 | 325.03 | 332.30 | 2,824,333 | +3.45(+1.05%) |
Mar 23, 2023 | 327.12 | 331.52 | 326.45 | 328.85 | 2,734,551 | +1.65(+0.50%) |
Mar 22, 2023 | 327.99 | 331.78 | 326.88 | 327.20 | 2,500,775 | -0.11(-0.03%) |
Mar 21, 2023 | 330.58 | 330.63 | 324.34 | 327.31 | 3,277,931 | -2.49(-0.76%) |
Mar 20, 2023 | 325.43 | 330.14 | 325.27 | 329.80 | 3,581,501 | +4.37(+1.34%) |
Mar 17, 2023 | 327.73 | 331.13 | 324.36 | 325.43 | 8,779,796 | -0.35(-0.11%) |
Mar 16, 2023 | 323.91 | 327.92 | 321.34 | 325.78 | 3,538,572 | +0.06(+0.02%) |
Mar 15, 2023 | 322.29 | 327.59 | 320.81 | 325.72 | 4,815,856 | +2.37(+0.73%) |
Mar 14, 2023 | 320.36 | 323.55 | 317.78 | 323.35 | 4,261,953 | +2.55(+0.80%) |
Mar 13, 2023 | 313.63 | 328.02 | 313.63 | 320.80 | 5,340,475 | +9.36(+3.01%) |
Mar 10, 2023 | 315.22 | 322.81 | 310.76 | 311.43 | 4,650,337 | -1.81(-0.58%) |
Mar 09, 2023 | 308.75 | 315.14 | 308.75 | 313.24 | 3,965,007 | +4.26(+1.38%) |
Mar 08, 2023 | 306.96 | 309.46 | 305.80 | 308.98 | 2,402,774 | +1.89(+0.61%) |
Mar 07, 2023 | 315.37 | 316.70 | 306.07 | 307.09 | 2,649,945 | -8.23(-2.61%) |
Mar 06, 2023 | 313.33 | 316.59 | 312.90 | 315.33 | 2,705,024 | +0.52(+0.17%) |
Mar 03, 2023 | 312.77 | 316.51 | 311.65 | 314.80 | 3,037,538 | +3.34(+1.07%) |
Mar 02, 2023 | 308.24 | 312.70 | 306.99 | 311.46 | 2,937,733 | +0.87(+0.28%) |
Mar 01, 2023 | 306.47 | 313.30 | 305.68 | 310.59 | 3,662,218 | +2.92(+0.95%) |
Feb 28, 2023 | 311.90 | 311.90 | 306.11 | 307.68 | 4,054,022 | -5.34(-1.71%) |
Feb 27, 2023 | 318.93 | 319.72 | 312.30 | 313.01 | 3,078,074 | -4.96(-1.56%) |
Feb 24, 2023 | 322.29 | 323.50 | 316.44 | 317.98 | 2,624,512 | -5.81(-1.80%) |
Feb 23, 2023 | 324.27 | 329.04 | 321.98 | 323.79 | 2,254,518 | -1.53(-0.47%) |
Feb 22, 2023 | 324.97 | 328.81 | 322.61 | 325.32 | 2,407,240 | +1.54(+0.48%) |
Feb 21, 2023 | 323.43 | 327.94 | 322.61 | 323.78 | 2,544,541 | -0.88(-0.27%) |
Feb 17, 2023 | 319.47 | 327.81 | 316.85 | 324.66 | 3,738,321 | +2.30(+0.71%) |
Feb 16, 2023 | 327.23 | 329.14 | 322.01 | 322.36 | 3,694,836 | -8.84(-2.67%) |
Feb 15, 2023 | 341.91 | 342.92 | 330.54 | 331.19 | 3,642,147 | -12.41(-3.61%) |
Feb 14, 2023 | 346.55 | 349.79 | 343.32 | 343.60 | 2,051,759 | -1.69(-0.49%) |
Feb 13, 2023 | 341.42 | 345.70 | 340.96 | 345.29 | 2,355,863 | +5.20(+1.53%) |
Feb 10, 2023 | 338.27 | 343.35 | 337.73 | 340.09 | 2,009,299 | +3.28(+0.97%) |
Feb 09, 2023 | 335.92 | 342.29 | 335.54 | 336.81 | 3,116,230 | +1.04(+0.31%) |
Feb 08, 2023 | 333.62 | 337.87 | 332.90 | 335.76 | 2,434,213 | +1.04(+0.31%) |
Feb 07, 2023 | 331.15 | 335.99 | 327.84 | 334.73 | 2,501,980 | +1.99(+0.60%) |
Feb 06, 2023 | 337.00 | 338.41 | 329.74 | 332.74 | 3,099,977 | -1.40(-0.42%) |
Feb 03, 2023 | 328.10 | 337.34 | 324.57 | 334.14 | 5,754,620 | +8.26(+2.53%) |
Feb 02, 2023 | 329.13 | 330.41 | 312.38 | 325.88 | 13,221,726 | -11.70(-3.46%) |