Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 301.54 | 306.42 | 300.84 | 304.76 | 36,768,884 | +2.41(+0.80%) |
Apr 27, 2023 | 293.56 | 302.72 | 292.85 | 302.35 | 46,817,072 | +9.38(+3.20%) |
Apr 26, 2023 | 294.29 | 297.13 | 290.35 | 292.97 | 66,068,396 | +19.79(+7.24%) |
Apr 25, 2023 | 277.24 | 279.31 | 273.13 | 273.18 | 45,827,208 | -6.30(-2.25%) |
Apr 24, 2023 | 279.79 | 282.63 | 276.45 | 279.48 | 26,838,264 | -4.00(-1.41%) |
Apr 21, 2023 | 282.69 | 283.94 | 280.76 | 283.47 | 21,854,362 | -0.31(-0.11%) |
Apr 20, 2023 | 282.93 | 286.68 | 282.76 | 283.78 | 23,418,484 | -2.32(-0.81%) |
Apr 19, 2023 | 283.66 | 286.70 | 282.22 | 286.10 | 17,272,784 | +0.08(+0.03%) |
Apr 18, 2023 | 289.20 | 289.38 | 284.67 | 286.02 | 20,321,966 | -0.43(-0.15%) |
Apr 17, 2023 | 287.57 | 289.23 | 283.83 | 286.45 | 24,024,602 | +2.65(+0.93%) |
Apr 14, 2023 | 284.66 | 286.13 | 281.38 | 283.80 | 21,160,280 | -3.68(-1.28%) |
Apr 13, 2023 | 281.28 | 287.54 | 280.87 | 287.48 | 24,411,794 | +6.30(+2.24%) |
Apr 12, 2023 | 282.47 | 284.67 | 279.67 | 281.18 | 27,615,974 | +0.65(+0.23%) |
Apr 11, 2023 | 283.42 | 283.65 | 279.35 | 280.53 | 27,487,526 | -6.51(-2.27%) |
Apr 10, 2023 | 286.86 | 287.24 | 282.39 | 287.04 | 23,281,006 | -2.19(-0.76%) |
Apr 06, 2023 | 280.90 | 289.70 | 279.73 | 289.23 | 30,015,044 | +7.20(+2.55%) |
Apr 05, 2023 | 283.52 | 284.81 | 280.62 | 282.03 | 22,225,456 | -2.82(-0.99%) |
Apr 04, 2023 | 284.89 | 288.09 | 283.35 | 284.84 | 26,029,314 | -0.05(-0.02%) |
Apr 03, 2023 | 284.19 | 285.92 | 281.64 | 284.89 | 25,088,142 | -1.06(-0.37%) |
Mar 31, 2023 | 281.42 | 286.92 | 280.70 | 285.95 | 33,035,152 | +4.21(+1.50%) |
Mar 30, 2023 | 281.92 | 282.14 | 279.19 | 281.74 | 25,299,784 | +3.50(+1.26%) |
Mar 29, 2023 | 276.69 | 278.85 | 276.14 | 278.24 | 25,276,540 | +5.25(+1.92%) |
Mar 28, 2023 | 273.55 | 273.89 | 269.83 | 272.99 | 22,047,692 | -1.14(-0.42%) |
Mar 27, 2023 | 278.22 | 279.17 | 273.28 | 274.13 | 27,078,652 | -4.16(-1.49%) |
Mar 24, 2023 | 274.98 | 278.35 | 273.04 | 278.29 | 28,431,372 | +2.89(+1.05%) |
Mar 23, 2023 | 275.68 | 278.77 | 272.96 | 275.40 | 36,918,756 | +5.33(+1.97%) |
Mar 22, 2023 | 271.18 | 278.75 | 269.96 | 270.07 | 35,146,200 | -1.48(-0.54%) |
Mar 21, 2023 | 272.64 | 272.76 | 267.32 | 271.55 | 34,827,228 | +1.54(+0.57%) |
Mar 20, 2023 | 274.73 | 275.22 | 267.65 | 270.01 | 44,456,264 | -7.14(-2.58%) |
Mar 17, 2023 | 276.00 | 281.02 | 274.07 | 277.16 | 70,097,984 | +3.20(+1.17%) |
Mar 16, 2023 | 263.04 | 274.31 | 261.14 | 273.95 | 55,267,588 | +10.67(+4.05%) |
Mar 15, 2023 | 257.86 | 264.31 | 257.25 | 263.28 | 46,392,224 | +4.61(+1.78%) |
Mar 14, 2023 | 254.66 | 258.94 | 253.78 | 258.67 | 33,878,280 | +6.81(+2.71%) |
Mar 13, 2023 | 245.39 | 255.81 | 243.73 | 251.85 | 33,776,372 | +5.29(+2.14%) |
Mar 10, 2023 | 249.04 | 250.73 | 245.59 | 246.57 | 28,566,716 | -3.70(-1.48%) |
Mar 09, 2023 | 253.74 | 257.45 | 249.53 | 250.27 | 26,844,558 | -1.37(-0.54%) |
Mar 08, 2023 | 251.97 | 252.47 | 248.77 | 251.63 | 17,460,758 | -0.45(-0.18%) |
Mar 07, 2023 | 254.21 | 255.59 | 251.33 | 252.08 | 21,633,186 | -2.70(-1.06%) |
Mar 06, 2023 | 254.33 | 258.00 | 253.90 | 254.78 | 24,286,910 | +1.57(+0.62%) |
Mar 03, 2023 | 250.14 | 253.54 | 249.34 | 253.21 | 31,012,884 | +4.15(+1.66%) |
Mar 02, 2023 | 244.54 | 249.35 | 243.61 | 249.07 | 25,059,280 | +4.80(+1.97%) |
Mar 01, 2023 | 248.72 | 248.89 | 243.79 | 244.27 | 27,732,050 | -3.12(-1.26%) |
Feb 28, 2023 | 247.04 | 249.44 | 246.71 | 247.39 | 23,155,000 | -0.73(-0.30%) |
Feb 27, 2023 | 250.41 | 250.76 | 247.36 | 248.12 | 21,348,734 | +0.93(+0.38%) |
Feb 24, 2023 | 247.93 | 248.96 | 246.08 | 247.19 | 25,196,266 | -5.50(-2.18%) |
Feb 23, 2023 | 253.48 | 254.75 | 248.44 | 252.70 | 29,427,630 | +3.23(+1.30%) |
Feb 22, 2023 | 252.02 | 252.27 | 248.30 | 249.46 | 22,633,408 | -1.15(-0.46%) |
Feb 21, 2023 | 252.41 | 253.41 | 249.54 | 250.61 | 28,673,034 | -5.35(-2.09%) |
Feb 17, 2023 | 257.28 | 257.97 | 253.92 | 255.96 | 30,260,758 | -4.06(-1.56%) |
Feb 16, 2023 | 261.87 | 264.57 | 259.77 | 260.02 | 29,783,352 | -7.11(-2.66%) |
Feb 15, 2023 | 266.14 | 268.53 | 264.01 | 267.13 | 29,161,016 | -2.15(-0.80%) |
Feb 14, 2023 | 269.77 | 272.05 | 266.42 | 269.28 | 37,397,016 | +0.84(+0.31%) |
Feb 13, 2023 | 264.80 | 271.68 | 264.31 | 268.44 | 45,061,284 | +8.13(+3.12%) |
Feb 10, 2023 | 258.75 | 261.29 | 257.89 | 260.31 | 26,095,806 | -0.51(-0.20%) |
Feb 09, 2023 | 270.89 | 271.07 | 260.01 | 260.82 | 42,953,568 | -3.08(-1.17%) |
Feb 08, 2023 | 270.30 | 273.82 | 263.38 | 263.90 | 55,143,772 | -0.82(-0.31%) |
Feb 07, 2023 | 257.76 | 265.92 | 257.32 | 264.72 | 51,258,116 | +10.67(+4.20%) |
Feb 06, 2023 | 254.71 | 255.56 | 252.07 | 254.04 | 22,725,610 | -1.56(-0.61%) |
Feb 03, 2023 | 256.78 | 261.39 | 254.37 | 255.61 | 29,389,610 | -6.18(-2.36%) |
Feb 02, 2023 | 256.07 | 261.88 | 254.52 | 261.79 | 40,288,276 | +11.72(+4.69%) |