Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 327.61 | 331.51 | 327.27 | 330.88 | 1,789,137 | +1.77(+0.54%) |
Apr 27, 2023 | 327.70 | 330.80 | 326.37 | 329.11 | 1,834,447 | +4.86(+1.50%) |
Apr 26, 2023 | 325.23 | 328.14 | 322.40 | 324.25 | 2,144,315 | -2.81(-0.86%) |
Apr 25, 2023 | 328.53 | 330.91 | 325.95 | 327.06 | 2,217,820 | -4.32(-1.30%) |
Apr 24, 2023 | 329.48 | 332.44 | 329.04 | 331.38 | 2,040,732 | +2.22(+0.67%) |
Apr 21, 2023 | 326.60 | 329.84 | 323.71 | 329.16 | 2,365,390 | +2.84(+0.87%) |
Apr 20, 2023 | 322.70 | 326.90 | 322.09 | 326.32 | 2,302,168 | +1.75(+0.54%) |
Apr 19, 2023 | 320.80 | 324.66 | 319.54 | 324.57 | 2,724,687 | +2.87(+0.89%) |
Apr 18, 2023 | 316.00 | 324.24 | 314.20 | 321.70 | 7,834,999 | -5.56(-1.70%) |
Apr 17, 2023 | 323.71 | 328.00 | 321.48 | 327.25 | 3,121,504 | +2.66(+0.82%) |
Apr 14, 2023 | 324.22 | 327.21 | 322.09 | 324.60 | 2,362,056 | +4.61(+1.44%) |
Apr 13, 2023 | 318.01 | 320.76 | 315.04 | 319.98 | 1,831,473 | +1.82(+0.57%) |
Apr 12, 2023 | 319.59 | 319.92 | 315.21 | 318.16 | 1,932,657 | +2.76(+0.88%) |
Apr 11, 2023 | 314.12 | 317.16 | 311.83 | 315.40 | 1,617,174 | +2.32(+0.74%) |
Apr 10, 2023 | 310.61 | 313.10 | 309.56 | 313.07 | 1,156,622 | +2.47(+0.79%) |
Apr 06, 2023 | 308.66 | 311.40 | 308.28 | 310.61 | 1,360,772 | +0.84(+0.27%) |
Apr 05, 2023 | 307.93 | 310.30 | 307.69 | 309.77 | 1,379,664 | -1.08(-0.35%) |
Apr 04, 2023 | 314.87 | 314.91 | 308.41 | 310.85 | 1,594,801 | -3.73(-1.19%) |
Apr 03, 2023 | 314.21 | 316.95 | 311.33 | 314.58 | 1,877,477 | -0.57(-0.18%) |
Mar 31, 2023 | 311.64 | 315.36 | 310.63 | 315.14 | 2,367,706 | +5.75(+1.86%) |
Mar 30, 2023 | 312.69 | 312.99 | 308.18 | 309.39 | 1,511,731 | +0.41(+0.13%) |
Mar 29, 2023 | 310.70 | 310.91 | 307.02 | 308.99 | 1,531,668 | +2.20(+0.72%) |
Mar 28, 2023 | 307.42 | 308.88 | 304.56 | 306.79 | 1,270,861 | -0.09(-0.03%) |
Mar 27, 2023 | 306.97 | 309.16 | 305.57 | 306.88 | 2,386,626 | +5.74(+1.91%) |
Mar 24, 2023 | 298.81 | 301.31 | 294.19 | 301.14 | 2,550,472 | -2.20(-0.72%) |
Mar 23, 2023 | 303.68 | 309.60 | 301.20 | 303.33 | 2,683,023 | +1.14(+0.38%) |
Mar 22, 2023 | 305.68 | 310.44 | 302.03 | 302.20 | 2,600,547 | -3.48(-1.14%) |
Mar 21, 2023 | 306.00 | 308.60 | 303.81 | 305.68 | 3,363,929 | +7.47(+2.50%) |
Mar 20, 2023 | 295.56 | 300.78 | 295.05 | 298.21 | 4,106,572 | +5.77(+1.97%) |
Mar 17, 2023 | 298.75 | 299.05 | 290.83 | 292.44 | 6,611,607 | -11.13(-3.67%) |
Mar 16, 2023 | 297.70 | 306.68 | 293.77 | 303.56 | 4,567,855 | +2.79(+0.93%) |
Mar 15, 2023 | 299.40 | 301.08 | 293.28 | 300.77 | 6,845,146 | -9.60(-3.09%) |
Mar 14, 2023 | 312.89 | 314.43 | 307.28 | 310.37 | 3,928,965 | +6.40(+2.10%) |
Mar 13, 2023 | 307.98 | 314.18 | 303.04 | 303.97 | 5,874,384 | -11.71(-3.71%) |
Mar 10, 2023 | 326.48 | 327.50 | 314.11 | 315.69 | 4,732,920 | -13.89(-4.22%) |
Mar 09, 2023 | 336.43 | 341.33 | 328.57 | 329.58 | 3,297,005 | -6.94(-2.06%) |
Mar 08, 2023 | 333.53 | 336.90 | 332.55 | 336.51 | 1,641,731 | +3.09(+0.93%) |
Mar 07, 2023 | 342.55 | 343.17 | 332.98 | 333.42 | 2,125,731 | -10.57(-3.07%) |
Mar 06, 2023 | 344.96 | 345.73 | 340.79 | 343.99 | 1,675,010 | -0.04(-0.01%) |
Mar 03, 2023 | 337.81 | 344.68 | 336.77 | 344.03 | 2,487,315 | +7.70(+2.29%) |
Mar 02, 2023 | 331.41 | 336.99 | 328.04 | 336.33 | 3,383,520 | +2.77(+0.83%) |
Mar 01, 2023 | 336.61 | 339.64 | 333.31 | 333.57 | 2,815,682 | -2.81(-0.84%) |
Feb 28, 2023 | 350.11 | 350.12 | 336.07 | 336.38 | 5,168,010 | -13.28(-3.80%) |
Feb 27, 2023 | 352.23 | 354.22 | 348.68 | 349.66 | 2,970,429 | +1.61(+0.46%) |
Feb 24, 2023 | 344.53 | 349.32 | 343.92 | 348.05 | 2,538,917 | +0.30(+0.09%) |
Feb 23, 2023 | 347.43 | 351.90 | 343.99 | 347.75 | 2,019,110 | +2.53(+0.73%) |
Feb 22, 2023 | 345.93 | 347.24 | 342.49 | 345.22 | 2,314,322 | -0.22(-0.06%) |
Feb 21, 2023 | 350.80 | 350.80 | 344.45 | 345.44 | 2,511,791 | -7.06(-2.00%) |
Feb 17, 2023 | 352.07 | 354.95 | 350.93 | 352.50 | 1,941,654 | -1.63(-0.46%) |
Feb 16, 2023 | 354.65 | 358.00 | 352.78 | 354.12 | 2,044,328 | -3.96(-1.11%) |
Feb 15, 2023 | 352.73 | 358.11 | 352.26 | 358.08 | 1,763,819 | +2.45(+0.69%) |
Feb 14, 2023 | 357.70 | 360.68 | 353.34 | 355.63 | 2,259,495 | -2.14(-0.60%) |
Feb 13, 2023 | 353.06 | 358.77 | 352.02 | 357.78 | 1,641,953 | +2.62(+0.74%) |
Feb 10, 2023 | 351.06 | 356.06 | 348.72 | 355.16 | 2,021,141 | +3.15(+0.89%) |
Feb 09, 2023 | 360.67 | 363.19 | 351.83 | 352.01 | 2,145,238 | -6.80(-1.90%) |
Feb 08, 2023 | 356.73 | 361.92 | 355.83 | 358.81 | 1,978,777 | +0.67(+0.19%) |
Feb 07, 2023 | 352.18 | 359.97 | 351.39 | 358.14 | 2,305,624 | +3.44(+0.97%) |
Feb 06, 2023 | 352.98 | 355.13 | 349.89 | 354.70 | 1,898,678 | +0.81(+0.23%) |
Feb 03, 2023 | 349.74 | 358.30 | 349.57 | 353.88 | 2,344,880 | +0.46(+0.13%) |
Feb 02, 2023 | 352.02 | 356.70 | 348.72 | 353.43 | 2,737,727 | +3.60(+1.03%) |