Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 370.36 | 379.70 | 369.34 | 377.81 | 3,125,517 | +6.32(+1.70%) |
Apr 27, 2023 | 364.44 | 372.79 | 358.89 | 371.49 | 3,882,390 | +6.87(+1.88%) |
Apr 26, 2023 | 367.48 | 370.04 | 363.95 | 364.62 | 2,608,897 | -1.76(-0.48%) |
Apr 25, 2023 | 371.32 | 372.39 | 366.17 | 366.38 | 2,257,933 | -6.16(-1.65%) |
Apr 24, 2023 | 372.96 | 375.44 | 371.44 | 372.54 | 1,897,356 | -0.51(-0.14%) |
Apr 21, 2023 | 373.53 | 375.22 | 371.08 | 373.05 | 3,562,209 | +0.24(+0.06%) |
Apr 20, 2023 | 369.28 | 373.00 | 367.53 | 372.81 | 2,137,784 | +2.19(+0.59%) |
Apr 19, 2023 | 370.81 | 371.97 | 368.99 | 370.62 | 1,805,932 | +0.48(+0.13%) |
Apr 18, 2023 | 371.77 | 371.77 | 367.80 | 370.15 | 2,100,075 | -0.44(-0.12%) |
Apr 17, 2023 | 371.18 | 371.92 | 366.24 | 370.58 | 2,446,963 | +0.33(+0.09%) |
Apr 14, 2023 | 367.84 | 371.21 | 366.96 | 370.26 | 2,267,951 | +2.76(+0.75%) |
Apr 13, 2023 | 361.70 | 367.59 | 361.27 | 367.49 | 2,627,439 | +7.82(+2.18%) |
Apr 12, 2023 | 363.94 | 366.45 | 358.92 | 359.67 | 2,282,089 | -2.34(-0.65%) |
Apr 11, 2023 | 361.30 | 363.06 | 359.05 | 362.00 | 3,051,654 | +3.97(+1.11%) |
Apr 10, 2023 | 357.61 | 358.82 | 355.49 | 358.04 | 1,568,212 | -1.32(-0.37%) |
Apr 06, 2023 | 359.10 | 359.92 | 353.89 | 359.36 | 2,371,551 | -2.31(-0.64%) |
Apr 05, 2023 | 361.36 | 363.00 | 359.50 | 361.67 | 2,256,942 | +0.46(+0.13%) |
Apr 04, 2023 | 364.09 | 366.39 | 360.69 | 361.21 | 2,215,095 | -2.55(-0.70%) |
Apr 03, 2023 | 359.93 | 363.95 | 359.08 | 363.76 | 3,000,239 | +3.04(+0.84%) |
Mar 31, 2023 | 358.46 | 360.96 | 357.72 | 360.72 | 3,401,948 | +4.12(+1.16%) |
Mar 30, 2023 | 358.28 | 359.91 | 355.59 | 356.60 | 2,499,106 | -0.27(-0.08%) |
Mar 29, 2023 | 354.74 | 357.36 | 353.19 | 356.87 | 2,344,140 | +5.16(+1.47%) |
Mar 28, 2023 | 352.93 | 353.27 | 350.19 | 351.71 | 1,708,533 | -0.29(-0.08%) |
Mar 27, 2023 | 352.94 | 355.24 | 351.66 | 352.00 | 2,438,511 | +2.97(+0.85%) |
Mar 24, 2023 | 347.86 | 349.81 | 343.75 | 349.03 | 2,993,723 | -2.72(-0.77%) |
Mar 23, 2023 | 349.81 | 357.19 | 349.24 | 351.75 | 2,617,124 | +3.31(+0.95%) |
Mar 22, 2023 | 351.99 | 357.34 | 348.44 | 348.44 | 2,615,608 | -3.51(-1.00%) |
Mar 21, 2023 | 351.75 | 353.57 | 348.24 | 351.95 | 3,794,605 | +5.21(+1.50%) |
Mar 20, 2023 | 345.43 | 351.22 | 344.77 | 346.74 | 3,893,038 | -0.34(-0.10%) |
Mar 17, 2023 | 347.66 | 349.34 | 344.30 | 347.07 | 8,489,688 | +1.65(+0.48%) |
Mar 16, 2023 | 344.06 | 346.11 | 337.76 | 345.43 | 3,796,156 | -0.08(-0.02%) |
Mar 15, 2023 | 343.49 | 345.82 | 341.10 | 345.51 | 3,105,695 | -4.70(-1.34%) |
Mar 14, 2023 | 348.40 | 353.48 | 345.98 | 350.21 | 3,438,736 | +8.05(+2.35%) |
Mar 13, 2023 | 341.09 | 347.27 | 337.69 | 342.16 | 3,332,957 | -2.38(-0.69%) |
Mar 10, 2023 | 349.81 | 350.44 | 342.68 | 344.54 | 3,200,165 | -7.28(-2.07%) |
Mar 09, 2023 | 356.59 | 361.32 | 351.29 | 351.82 | 2,432,657 | -4.56(-1.28%) |
Mar 08, 2023 | 355.96 | 359.02 | 354.64 | 356.38 | 1,671,094 | -0.90(-0.25%) |
Mar 07, 2023 | 364.46 | 366.42 | 356.90 | 357.28 | 1,672,906 | -6.94(-1.90%) |
Mar 06, 2023 | 359.14 | 365.81 | 358.59 | 364.22 | 2,810,157 | +5.39(+1.50%) |
Mar 03, 2023 | 355.47 | 359.02 | 354.45 | 358.83 | 2,191,364 | +5.89(+1.67%) |
Mar 02, 2023 | 351.02 | 353.98 | 349.09 | 352.94 | 2,570,378 | +2.05(+0.59%) |
Mar 01, 2023 | 351.38 | 352.68 | 346.81 | 350.89 | 1,982,739 | -1.78(-0.50%) |
Feb 28, 2023 | 352.19 | 355.15 | 350.63 | 352.66 | 2,753,264 | -0.19(-0.05%) |
Feb 27, 2023 | 353.01 | 355.38 | 352.20 | 352.85 | 2,217,241 | +2.34(+0.67%) |
Feb 24, 2023 | 348.23 | 351.38 | 347.01 | 350.51 | 2,031,165 | -2.39(-0.68%) |
Feb 23, 2023 | 355.10 | 355.10 | 349.06 | 352.90 | 1,990,176 | +0.56(+0.16%) |
Feb 22, 2023 | 352.73 | 355.10 | 350.60 | 352.35 | 2,125,021 | -0.98(-0.28%) |
Feb 21, 2023 | 354.12 | 359.10 | 352.56 | 353.33 | 2,750,262 | -5.13(-1.43%) |
Feb 17, 2023 | 361.37 | 363.99 | 357.14 | 358.46 | 2,739,382 | -6.37(-1.75%) |
Feb 16, 2023 | 362.20 | 370.32 | 362.20 | 364.83 | 2,813,234 | -2.07(-0.57%) |
Feb 15, 2023 | 363.57 | 367.07 | 362.31 | 366.91 | 2,219,720 | -0.32(-0.09%) |
Feb 14, 2023 | 366.85 | 370.65 | 365.01 | 367.23 | 1,855,102 | -0.86(-0.23%) |
Feb 13, 2023 | 365.83 | 368.40 | 364.36 | 368.09 | 2,303,409 | +3.97(+1.09%) |
Feb 10, 2023 | 366.91 | 367.51 | 360.24 | 364.12 | 2,287,630 | -3.56(-0.97%) |
Feb 09, 2023 | 370.54 | 371.80 | 366.52 | 367.68 | 2,304,325 | +0.07(+0.02%) |
Feb 08, 2023 | 370.41 | 373.01 | 367.40 | 367.61 | 2,209,934 | -4.67(-1.26%) |
Feb 07, 2023 | 368.76 | 374.28 | 366.11 | 372.29 | 2,326,257 | +2.07(+0.56%) |
Feb 06, 2023 | 367.26 | 371.56 | 366.32 | 370.21 | 2,083,663 | -0.93(-0.25%) |
Feb 03, 2023 | 368.06 | 375.42 | 367.75 | 371.15 | 2,886,008 | -1.02(-0.27%) |
Feb 02, 2023 | 376.71 | 377.66 | 370.04 | 372.17 | 2,781,883 | +0.85(+0.23%) |