Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 394.02 | 400.27 | 388.58 | 391.90 | 5,439,675 | +5.45(+1.41%) |
Apr 27, 2023 | 387.35 | 394.07 | 376.96 | 386.44 | 5,030,779 | +13.94(+3.74%) |
Apr 26, 2023 | 377.31 | 377.68 | 366.97 | 372.50 | 3,299,780 | -8.48(-2.23%) |
Apr 25, 2023 | 381.20 | 386.57 | 380.16 | 380.99 | 2,675,166 | +1.47(+0.39%) |
Apr 24, 2023 | 381.38 | 383.18 | 377.81 | 379.51 | 2,080,606 | -1.87(-0.49%) |
Apr 21, 2023 | 374.23 | 382.40 | 374.22 | 381.38 | 3,719,692 | +10.32(+2.78%) |
Apr 20, 2023 | 367.67 | 372.30 | 366.06 | 371.06 | 2,794,195 | +4.30(+1.17%) |
Apr 19, 2023 | 366.84 | 367.56 | 363.67 | 366.76 | 2,195,163 | +0.55(+0.15%) |
Apr 18, 2023 | 369.27 | 370.51 | 365.96 | 366.21 | 1,944,814 | -2.42(-0.66%) |
Apr 17, 2023 | 371.25 | 372.13 | 367.45 | 368.62 | 2,080,623 | -2.36(-0.64%) |
Apr 14, 2023 | 370.50 | 372.55 | 368.78 | 370.98 | 2,311,054 | -0.42(-0.11%) |
Apr 13, 2023 | 368.89 | 371.80 | 366.61 | 371.40 | 2,868,389 | +6.04(+1.65%) |
Apr 12, 2023 | 360.38 | 368.71 | 359.69 | 365.36 | 2,699,657 | +4.96(+1.38%) |
Apr 11, 2023 | 364.08 | 365.11 | 359.95 | 360.40 | 2,051,058 | -2.93(-0.81%) |
Apr 10, 2023 | 364.50 | 364.66 | 359.40 | 363.33 | 1,886,904 | -1.28(-0.35%) |
Apr 06, 2023 | 361.20 | 365.80 | 360.61 | 364.61 | 3,567,406 | +5.99(+1.67%) |
Apr 05, 2023 | 354.50 | 361.20 | 354.35 | 358.62 | 3,477,311 | +7.54(+2.15%) |
Apr 04, 2023 | 348.55 | 355.41 | 347.75 | 351.07 | 3,621,868 | +3.84(+1.11%) |
Apr 03, 2023 | 339.81 | 348.02 | 338.88 | 347.23 | 3,070,070 | +7.25(+2.13%) |
Mar 31, 2023 | 338.58 | 340.21 | 337.28 | 339.98 | 2,963,229 | +2.70(+0.80%) |
Mar 30, 2023 | 332.71 | 337.89 | 332.71 | 337.28 | 2,168,514 | +4.77(+1.44%) |
Mar 29, 2023 | 335.61 | 336.37 | 331.23 | 332.51 | 2,771,283 | -1.76(-0.53%) |
Mar 28, 2023 | 332.44 | 335.44 | 331.37 | 334.27 | 2,457,872 | +3.02(+0.91%) |
Mar 27, 2023 | 324.52 | 332.86 | 320.02 | 331.25 | 3,136,383 | -1.51(-0.46%) |
Mar 24, 2023 | 329.66 | 333.56 | 325.48 | 332.77 | 2,820,393 | +3.45(+1.05%) |
Mar 23, 2023 | 327.58 | 331.99 | 326.91 | 329.31 | 2,730,735 | +1.65(+0.50%) |
Mar 22, 2023 | 328.45 | 332.24 | 327.34 | 327.66 | 2,497,285 | -0.11(-0.03%) |
Mar 21, 2023 | 331.04 | 331.09 | 324.79 | 327.77 | 3,273,357 | -2.50(-0.76%) |
Mar 20, 2023 | 325.89 | 330.60 | 325.72 | 330.26 | 3,576,504 | +4.38(+1.34%) |
Mar 17, 2023 | 328.18 | 331.59 | 324.82 | 325.89 | 8,767,545 | -0.35(-0.11%) |
Mar 16, 2023 | 324.36 | 328.38 | 321.79 | 326.23 | 3,533,634 | +0.06(+0.02%) |
Mar 15, 2023 | 322.74 | 328.04 | 321.25 | 326.17 | 4,809,136 | +2.38(+0.73%) |
Mar 14, 2023 | 320.81 | 324.00 | 318.22 | 323.80 | 4,256,006 | +2.55(+0.80%) |
Mar 13, 2023 | 314.07 | 328.48 | 314.07 | 321.24 | 5,333,023 | +9.38(+3.01%) |
Mar 10, 2023 | 315.66 | 323.26 | 311.19 | 311.87 | 4,643,848 | -1.81(-0.58%) |
Mar 09, 2023 | 309.19 | 315.58 | 309.19 | 313.68 | 3,959,474 | +4.27(+1.38%) |
Mar 08, 2023 | 307.39 | 309.90 | 306.23 | 309.41 | 2,399,421 | +1.89(+0.61%) |
Mar 07, 2023 | 315.81 | 317.14 | 306.50 | 307.52 | 2,646,248 | -8.25(-2.61%) |
Mar 06, 2023 | 313.77 | 317.04 | 313.33 | 315.77 | 2,701,249 | +0.52(+0.17%) |
Mar 03, 2023 | 313.20 | 316.96 | 312.09 | 315.24 | 3,033,300 | +3.35(+1.07%) |
Mar 02, 2023 | 308.67 | 313.13 | 307.42 | 311.90 | 2,933,634 | +0.87(+0.28%) |
Mar 01, 2023 | 306.90 | 313.74 | 306.11 | 311.03 | 3,657,108 | +2.92(+0.95%) |
Feb 28, 2023 | 312.33 | 312.33 | 306.54 | 308.11 | 4,048,366 | -5.35(-1.71%) |
Feb 27, 2023 | 319.37 | 320.16 | 312.74 | 313.45 | 3,073,779 | -4.97(-1.56%) |
Feb 24, 2023 | 322.74 | 323.95 | 316.89 | 318.42 | 2,620,850 | -5.82(-1.80%) |
Feb 23, 2023 | 324.73 | 329.50 | 322.43 | 324.24 | 2,251,372 | -1.53(-0.47%) |
Feb 22, 2023 | 325.42 | 329.27 | 323.06 | 325.78 | 2,403,881 | +1.54(+0.48%) |
Feb 21, 2023 | 323.88 | 328.40 | 323.06 | 324.23 | 2,540,991 | -0.88(-0.27%) |
Feb 17, 2023 | 319.92 | 328.27 | 317.29 | 325.11 | 3,733,105 | +2.31(+0.71%) |
Feb 16, 2023 | 327.69 | 329.60 | 322.46 | 322.81 | 3,689,681 | -8.85(-2.67%) |
Feb 15, 2023 | 342.39 | 343.40 | 331.00 | 331.66 | 3,637,065 | -12.42(-3.61%) |
Feb 14, 2023 | 347.03 | 350.27 | 343.81 | 344.08 | 2,048,896 | -1.69(-0.49%) |
Feb 13, 2023 | 341.90 | 346.18 | 341.43 | 345.77 | 2,352,576 | +5.21(+1.53%) |
Feb 10, 2023 | 338.74 | 343.83 | 338.21 | 340.56 | 2,006,496 | +3.29(+0.97%) |
Feb 09, 2023 | 336.39 | 342.76 | 336.01 | 337.28 | 3,111,882 | +1.05(+0.31%) |
Feb 08, 2023 | 334.09 | 338.35 | 333.36 | 336.23 | 2,430,816 | +1.04(+0.31%) |
Feb 07, 2023 | 331.62 | 336.46 | 328.30 | 335.20 | 2,498,489 | +1.99(+0.60%) |
Feb 06, 2023 | 337.47 | 338.89 | 330.20 | 333.20 | 3,095,651 | -1.40(-0.42%) |
Feb 03, 2023 | 328.56 | 337.81 | 325.02 | 334.61 | 5,746,590 | +8.27(+2.53%) |
Feb 02, 2023 | 329.59 | 330.87 | 312.82 | 326.33 | 13,203,278 | -11.71(-3.47%) |