Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 325.44 | 328.81 | 325.19 | 328.55 | 2,918,296 | +2.32(+0.71%) |
Apr 27, 2023 | 322.86 | 326.91 | 322.11 | 326.23 | 2,950,754 | +5.70(+1.78%) |
Apr 26, 2023 | 323.31 | 323.74 | 319.00 | 320.53 | 2,804,363 | -3.81(-1.17%) |
Apr 25, 2023 | 325.99 | 327.10 | 324.11 | 324.34 | 2,553,412 | -1.71(-0.52%) |
Apr 24, 2023 | 324.43 | 326.39 | 324.30 | 326.05 | 2,262,336 | +1.72(+0.53%) |
Apr 21, 2023 | 322.36 | 324.85 | 321.61 | 324.33 | 2,405,871 | +0.51(+0.16%) |
Apr 20, 2023 | 322.20 | 324.37 | 321.32 | 323.82 | 2,429,659 | +0.73(+0.23%) |
Apr 19, 2023 | 323.85 | 324.55 | 322.76 | 323.09 | 2,408,028 | -1.54(-0.47%) |
Apr 18, 2023 | 324.95 | 325.72 | 322.50 | 324.63 | 3,581,959 | +0.84(+0.26%) |
Apr 17, 2023 | 320.20 | 323.98 | 319.00 | 323.79 | 3,426,145 | +4.05(+1.27%) |
Apr 14, 2023 | 318.89 | 321.88 | 318.12 | 319.74 | 2,976,419 | +1.69(+0.53%) |
Apr 13, 2023 | 315.27 | 318.81 | 313.26 | 318.05 | 3,324,824 | +3.50(+1.11%) |
Apr 12, 2023 | 315.97 | 316.92 | 313.72 | 314.55 | 2,662,967 | +0.85(+0.27%) |
Apr 11, 2023 | 312.56 | 315.94 | 311.77 | 313.70 | 3,109,539 | +1.08(+0.35%) |
Apr 10, 2023 | 311.41 | 313.70 | 310.33 | 312.62 | 2,359,500 | +0.11(+0.04%) |
Apr 06, 2023 | 309.82 | 313.22 | 309.05 | 312.51 | 3,139,950 | +2.12(+0.68%) |
Apr 05, 2023 | 307.85 | 311.07 | 307.85 | 310.39 | 2,314,649 | +1.32(+0.43%) |
Apr 04, 2023 | 310.76 | 311.00 | 307.07 | 309.07 | 2,740,698 | -1.24(-0.40%) |
Apr 03, 2023 | 309.25 | 311.50 | 308.24 | 310.31 | 4,862,975 | +1.54(+0.50%) |
Mar 31, 2023 | 305.90 | 308.81 | 304.99 | 308.77 | 5,022,209 | +3.69(+1.21%) |
Mar 30, 2023 | 307.09 | 307.47 | 302.58 | 305.08 | 2,694,147 | -0.22(-0.07%) |
Mar 29, 2023 | 304.80 | 305.38 | 303.36 | 305.30 | 2,650,373 | +2.98(+0.99%) |
Mar 28, 2023 | 301.93 | 302.72 | 300.59 | 302.32 | 2,437,063 | +0.18(+0.06%) |
Mar 27, 2023 | 300.88 | 303.21 | 298.97 | 302.14 | 3,843,435 | +3.22(+1.08%) |
Mar 24, 2023 | 294.68 | 299.50 | 293.39 | 298.92 | 3,905,991 | +0.55(+0.18%) |
Mar 23, 2023 | 301.39 | 302.08 | 296.30 | 298.37 | 4,016,287 | -1.36(-0.45%) |
Mar 22, 2023 | 303.72 | 307.05 | 299.65 | 299.73 | 3,088,020 | -4.12(-1.36%) |
Mar 21, 2023 | 304.56 | 305.63 | 302.25 | 303.85 | 4,724,978 | +2.79(+0.93%) |
Mar 20, 2023 | 295.57 | 301.51 | 295.06 | 301.06 | 6,059,106 | +7.55(+2.57%) |
Mar 17, 2023 | 301.30 | 301.30 | 292.42 | 293.51 | 15,611,282 | -8.50(-2.81%) |
Mar 16, 2023 | 296.37 | 304.43 | 295.36 | 302.01 | 6,327,228 | +4.13(+1.39%) |
Mar 15, 2023 | 300.02 | 300.55 | 294.90 | 297.88 | 7,244,219 | -7.45(-2.44%) |
Mar 14, 2023 | 306.92 | 307.55 | 301.68 | 305.33 | 5,252,827 | +2.45(+0.81%) |
Mar 13, 2023 | 301.75 | 306.59 | 300.76 | 302.88 | 4,993,231 | -0.75(-0.25%) |
Mar 10, 2023 | 302.95 | 306.72 | 301.92 | 303.63 | 5,297,825 | -1.19(-0.39%) |
Mar 09, 2023 | 311.00 | 313.18 | 303.94 | 304.82 | 3,929,669 | -6.55(-2.10%) |
Mar 08, 2023 | 310.72 | 312.68 | 309.25 | 311.37 | 2,705,954 | +0.25(+0.08%) |
Mar 07, 2023 | 316.39 | 316.50 | 310.23 | 311.12 | 3,609,709 | -5.85(-1.85%) |
Mar 06, 2023 | 312.82 | 317.29 | 312.43 | 316.97 | 4,889,766 | +4.52(+1.45%) |
Mar 03, 2023 | 309.56 | 312.66 | 308.50 | 312.45 | 4,493,707 | +4.70(+1.53%) |
Mar 02, 2023 | 303.66 | 308.10 | 301.44 | 307.75 | 3,152,091 | +3.13(+1.03%) |
Mar 01, 2023 | 304.02 | 305.62 | 302.08 | 304.62 | 3,397,205 | -0.56(-0.18%) |
Feb 28, 2023 | 304.89 | 306.15 | 303.41 | 305.18 | 4,831,414 | +0.52(+0.17%) |
Feb 27, 2023 | 304.37 | 305.78 | 302.01 | 304.66 | 3,652,184 | +0.64(+0.21%) |
Feb 24, 2023 | 300.40 | 305.62 | 300.01 | 304.02 | 3,659,345 | +0.95(+0.31%) |
Feb 23, 2023 | 305.01 | 305.56 | 300.25 | 303.07 | 2,736,456 | -0.09(-0.03%) |
Feb 22, 2023 | 303.20 | 305.27 | 301.77 | 303.16 | 2,899,572 | +0.44(+0.15%) |
Feb 21, 2023 | 306.17 | 307.30 | 300.50 | 302.72 | 4,131,688 | -5.52(-1.79%) |
Feb 17, 2023 | 307.15 | 308.41 | 305.48 | 308.24 | 2,721,473 | +0.06(+0.02%) |
Feb 16, 2023 | 307.58 | 310.20 | 306.87 | 308.18 | 2,801,780 | -1.45(-0.47%) |
Feb 15, 2023 | 309.98 | 310.37 | 308.28 | 309.63 | 2,410,703 | -1.16(-0.37%) |
Feb 14, 2023 | 313.78 | 314.10 | 309.04 | 310.79 | 2,907,136 | -2.95(-0.94%) |
Feb 13, 2023 | 310.30 | 313.74 | 309.62 | 313.74 | 3,261,591 | +3.85(+1.24%) |
Feb 10, 2023 | 307.08 | 309.98 | 305.28 | 309.89 | 2,811,192 | +2.68(+0.87%) |
Feb 09, 2023 | 310.17 | 311.42 | 306.99 | 307.21 | 3,461,270 | -1.27(-0.41%) |
Feb 08, 2023 | 311.12 | 313.41 | 308.01 | 308.48 | 3,369,958 | -4.49(-1.43%) |
Feb 07, 2023 | 307.30 | 314.15 | 306.63 | 312.97 | 3,803,159 | +4.54(+1.47%) |
Feb 06, 2023 | 308.25 | 308.80 | 305.60 | 308.43 | 2,973,072 | -0.08(-0.03%) |
Feb 03, 2023 | 311.00 | 311.55 | 305.92 | 308.51 | 5,387,626 | -3.35(-1.07%) |
Feb 02, 2023 | 312.35 | 312.60 | 308.30 | 311.86 | 4,421,460 | +1.29(+0.42%) |