Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 300.99 | 305.86 | 300.30 | 304.21 | 36,835,204 | +2.40(+0.80%) |
Apr 27, 2023 | 293.03 | 302.17 | 292.32 | 301.81 | 46,901,516 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.60 | 289.82 | 292.44 | 66,187,564 | +19.75(+7.24%) |
Apr 25, 2023 | 276.74 | 278.81 | 272.64 | 272.69 | 45,909,868 | -6.29(-2.25%) |
Apr 24, 2023 | 279.29 | 282.12 | 275.95 | 278.97 | 26,886,672 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.43 | 280.25 | 282.96 | 21,893,782 | -0.31(-0.11%) |
Apr 20, 2023 | 282.42 | 286.16 | 282.25 | 283.27 | 23,460,726 | -2.32(-0.81%) |
Apr 19, 2023 | 283.15 | 286.18 | 281.72 | 285.59 | 17,303,938 | +0.08(+0.03%) |
Apr 18, 2023 | 288.68 | 288.86 | 284.16 | 285.51 | 20,358,620 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.71 | 283.32 | 285.93 | 24,067,936 | +2.64(+0.93%) |
Apr 14, 2023 | 284.15 | 285.62 | 280.87 | 283.29 | 21,198,448 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.36 | 286.96 | 24,455,826 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.16 | 279.16 | 280.68 | 27,665,784 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.14 | 278.85 | 280.02 | 27,537,106 | -6.49(-2.27%) |
Apr 10, 2023 | 286.34 | 286.73 | 281.88 | 286.52 | 23,322,998 | -2.19(-0.76%) |
Apr 06, 2023 | 280.40 | 289.18 | 279.23 | 288.71 | 30,069,182 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.30 | 280.11 | 281.52 | 22,265,546 | -2.81(-0.99%) |
Apr 04, 2023 | 284.38 | 287.57 | 282.83 | 284.33 | 26,076,262 | -0.05(-0.02%) |
Apr 03, 2023 | 283.68 | 285.41 | 281.13 | 284.38 | 25,133,394 | -1.06(-0.37%) |
Mar 31, 2023 | 280.91 | 286.40 | 280.19 | 285.44 | 33,094,738 | +4.21(+1.50%) |
Mar 30, 2023 | 281.41 | 281.64 | 278.69 | 281.23 | 25,345,416 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.35 | 275.65 | 277.74 | 25,322,132 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.40 | 269.35 | 272.50 | 22,087,460 | -1.14(-0.42%) |
Mar 27, 2023 | 277.72 | 278.67 | 272.79 | 273.64 | 27,127,494 | -4.15(-1.49%) |
Mar 24, 2023 | 274.49 | 277.85 | 272.55 | 277.79 | 28,482,654 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.27 | 272.47 | 274.90 | 36,985,348 | +5.32(+1.97%) |
Mar 22, 2023 | 270.69 | 278.25 | 269.48 | 269.59 | 35,209,592 | -1.47(-0.54%) |
Mar 21, 2023 | 272.15 | 272.27 | 266.84 | 271.06 | 34,890,048 | +1.53(+0.57%) |
Mar 20, 2023 | 274.23 | 274.73 | 267.17 | 269.53 | 44,536,452 | -7.13(-2.58%) |
Mar 17, 2023 | 275.50 | 280.52 | 273.58 | 276.66 | 70,224,424 | +3.20(+1.17%) |
Mar 16, 2023 | 262.57 | 273.81 | 260.67 | 273.46 | 55,367,276 | +10.65(+4.05%) |
Mar 15, 2023 | 257.40 | 263.83 | 256.79 | 262.81 | 46,475,900 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.48 | 253.32 | 258.20 | 33,939,388 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.35 | 243.29 | 251.40 | 33,837,292 | +5.28(+2.14%) |
Mar 10, 2023 | 248.59 | 250.28 | 245.14 | 246.12 | 28,618,242 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.82 | 26,892,978 | -1.37(-0.54%) |
Mar 08, 2023 | 251.52 | 252.01 | 248.32 | 251.18 | 17,492,252 | -0.45(-0.18%) |
Mar 07, 2023 | 253.76 | 255.13 | 250.88 | 251.63 | 21,672,206 | -2.69(-1.06%) |
Mar 06, 2023 | 253.88 | 257.54 | 253.44 | 254.32 | 24,330,716 | +1.56(+0.62%) |
Mar 03, 2023 | 249.69 | 253.08 | 248.90 | 252.76 | 31,068,822 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.91 | 243.17 | 248.62 | 25,104,480 | +4.79(+1.97%) |
Mar 01, 2023 | 248.27 | 248.44 | 243.35 | 243.83 | 27,782,070 | -3.12(-1.26%) |
Feb 28, 2023 | 246.60 | 248.99 | 246.26 | 246.94 | 23,196,766 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.68 | 21,387,242 | +0.93(+0.38%) |
Feb 24, 2023 | 247.48 | 248.51 | 245.64 | 246.75 | 25,241,714 | -5.50(-2.18%) |
Feb 23, 2023 | 253.02 | 254.29 | 247.99 | 252.24 | 29,480,710 | +3.23(+1.30%) |
Feb 22, 2023 | 251.57 | 251.82 | 247.85 | 249.01 | 22,674,232 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,724,752 | -5.34(-2.09%) |
Feb 17, 2023 | 256.82 | 257.51 | 253.46 | 255.50 | 30,315,340 | -4.05(-1.56%) |
Feb 16, 2023 | 261.40 | 264.09 | 259.30 | 259.55 | 29,837,072 | -7.10(-2.66%) |
Feb 15, 2023 | 265.66 | 268.04 | 263.54 | 266.65 | 29,213,616 | -2.15(-0.80%) |
Feb 14, 2023 | 269.29 | 271.56 | 265.94 | 268.80 | 37,464,468 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.84 | 267.96 | 45,142,560 | +8.12(+3.12%) |
Feb 10, 2023 | 258.29 | 260.82 | 257.43 | 259.84 | 26,142,876 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,044 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.33 | 262.91 | 263.42 | 55,243,236 | -0.82(-0.31%) |
Feb 07, 2023 | 257.30 | 265.44 | 256.86 | 264.24 | 51,350,572 | +10.66(+4.20%) |
Feb 06, 2023 | 254.25 | 255.10 | 251.62 | 253.59 | 22,766,600 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.15 | 29,442,620 | -6.17(-2.36%) |
Feb 02, 2023 | 255.61 | 261.41 | 254.06 | 261.32 | 40,360,944 | +11.70(+4.69%) |