Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 330.29 | 334.06 | 330.24 | 334.06 | 3,727,356 | +2.77(+0.84%) |
Apr 27, 2023 | 327.35 | 331.65 | 327.00 | 331.28 | 3,126,935 | +5.14(+1.58%) |
Apr 26, 2023 | 328.74 | 329.58 | 325.51 | 326.14 | 3,653,594 | -2.33(-0.71%) |
Apr 25, 2023 | 331.25 | 331.75 | 328.34 | 328.47 | 2,797,554 | -3.35(-1.01%) |
Apr 24, 2023 | 331.00 | 331.98 | 330.31 | 331.82 | 2,335,514 | +0.63(+0.19%) |
Apr 21, 2023 | 331.34 | 331.65 | 329.92 | 331.19 | 2,521,634 | +0.34(+0.10%) |
Apr 20, 2023 | 330.35 | 331.74 | 329.78 | 330.86 | 2,222,585 | -1.02(-0.31%) |
Apr 19, 2023 | 331.99 | 332.50 | 331.09 | 331.88 | 2,915,480 | -0.79(-0.24%) |
Apr 18, 2023 | 332.81 | 333.08 | 330.81 | 332.67 | 2,235,985 | -0.12(-0.04%) |
Apr 17, 2023 | 332.00 | 332.80 | 330.90 | 332.79 | 2,270,942 | +1.06(+0.32%) |
Apr 14, 2023 | 332.81 | 333.70 | 330.23 | 331.73 | 3,174,486 | -1.50(-0.45%) |
Apr 13, 2023 | 330.00 | 333.43 | 329.02 | 333.23 | 3,102,316 | +3.68(+1.12%) |
Apr 12, 2023 | 331.50 | 331.89 | 328.91 | 329.55 | 3,426,759 | -0.28(-0.09%) |
Apr 11, 2023 | 329.25 | 330.78 | 328.96 | 329.83 | 2,392,794 | +0.92(+0.28%) |
Apr 10, 2023 | 326.99 | 328.91 | 326.44 | 328.91 | 2,893,190 | +1.04(+0.32%) |
Apr 06, 2023 | 327.33 | 328.27 | 326.29 | 327.87 | 2,383,300 | +0.08(+0.02%) |
Apr 05, 2023 | 326.99 | 328.41 | 326.75 | 327.79 | 2,876,708 | +0.86(+0.26%) |
Apr 04, 2023 | 328.86 | 329.20 | 325.65 | 326.93 | 2,501,062 | -1.93(-0.59%) |
Apr 03, 2023 | 326.59 | 329.19 | 326.51 | 328.86 | 3,565,051 | +3.22(+0.99%) |
Mar 31, 2023 | 322.67 | 325.81 | 322.59 | 325.64 | 2,898,158 | +4.05(+1.26%) |
Mar 30, 2023 | 321.98 | 322.05 | 319.86 | 321.59 | 2,539,589 | +1.37(+0.43%) |
Mar 29, 2023 | 319.73 | 320.30 | 318.46 | 320.21 | 2,585,329 | +3.20(+1.01%) |
Mar 28, 2023 | 317.19 | 318.81 | 316.06 | 317.01 | 2,590,822 | -0.49(-0.15%) |
Mar 27, 2023 | 317.78 | 318.74 | 316.51 | 317.50 | 3,626,724 | +1.95(+0.62%) |
Mar 24, 2023 | 312.75 | 315.69 | 311.24 | 315.56 | 4,581,616 | +1.45(+0.46%) |
Mar 23, 2023 | 314.59 | 318.20 | 311.81 | 314.11 | 4,873,993 | +0.65(+0.21%) |
Mar 22, 2023 | 318.81 | 320.69 | 313.34 | 313.46 | 4,469,586 | -5.33(-1.67%) |
Mar 21, 2023 | 318.59 | 319.00 | 316.55 | 318.79 | 3,601,698 | +3.25(+1.03%) |
Mar 20, 2023 | 312.63 | 315.98 | 312.63 | 315.54 | 4,794,365 | +3.72(+1.19%) |
Mar 17, 2023 | 313.99 | 314.35 | 310.50 | 311.81 | 5,428,876 | -3.81(-1.21%) |
Mar 16, 2023 | 310.17 | 315.94 | 308.97 | 315.63 | 6,734,576 | +3.62(+1.16%) |
Mar 15, 2023 | 309.43 | 312.26 | 307.54 | 312.00 | 6,672,297 | -2.59(-0.82%) |
Mar 14, 2023 | 314.61 | 316.07 | 311.19 | 314.59 | 4,874,963 | +3.29(+1.06%) |
Mar 13, 2023 | 309.29 | 315.55 | 309.19 | 311.30 | 6,995,100 | -0.89(-0.28%) |
Mar 10, 2023 | 314.93 | 317.21 | 310.92 | 312.19 | 7,928,673 | -3.27(-1.04%) |
Mar 09, 2023 | 321.94 | 322.65 | 314.80 | 315.46 | 4,871,470 | -5.28(-1.65%) |
Mar 08, 2023 | 321.16 | 321.73 | 318.90 | 320.74 | 3,244,289 | -0.37(-0.12%) |
Mar 07, 2023 | 326.78 | 327.02 | 320.97 | 321.11 | 5,121,878 | -5.67(-1.74%) |
Mar 06, 2023 | 326.74 | 328.19 | 326.30 | 326.79 | 2,704,762 | +0.46(+0.14%) |
Mar 03, 2023 | 323.70 | 326.54 | 322.62 | 326.33 | 3,106,751 | +3.68(+1.14%) |
Mar 02, 2023 | 319.84 | 323.39 | 319.09 | 322.65 | 3,121,123 | +3.36(+1.05%) |
Mar 01, 2023 | 318.35 | 320.09 | 317.63 | 319.29 | 3,351,671 | +0.42(+0.13%) |
Feb 28, 2023 | 321.11 | 321.11 | 318.81 | 318.87 | 3,221,119 | -2.43(-0.76%) |
Feb 27, 2023 | 322.93 | 324.15 | 320.46 | 321.30 | 2,955,431 | +0.92(+0.29%) |
Feb 24, 2023 | 320.10 | 321.37 | 318.73 | 320.38 | 3,855,625 | -3.47(-1.07%) |
Feb 23, 2023 | 324.02 | 324.90 | 320.24 | 323.85 | 6,141,032 | +1.12(+0.35%) |
Feb 22, 2023 | 323.93 | 324.59 | 321.68 | 322.72 | 2,962,507 | -0.71(-0.22%) |
Feb 21, 2023 | 326.82 | 328.02 | 323.29 | 323.44 | 3,215,413 | -6.87(-2.08%) |
Feb 17, 2023 | 327.80 | 330.45 | 327.18 | 330.31 | 3,107,465 | +1.42(+0.43%) |
Feb 16, 2023 | 329.98 | 332.31 | 328.81 | 328.89 | 3,310,601 | -4.16(-1.25%) |
Feb 15, 2023 | 330.91 | 333.06 | 330.10 | 333.06 | 2,018,965 | +0.51(+0.15%) |
Feb 14, 2023 | 332.92 | 334.88 | 329.89 | 332.55 | 3,577,186 | -1.37(-0.41%) |
Feb 13, 2023 | 330.35 | 333.93 | 330.35 | 333.92 | 2,745,208 | +3.72(+1.13%) |
Feb 10, 2023 | 328.26 | 330.47 | 327.49 | 330.20 | 2,589,134 | +1.61(+0.49%) |
Feb 09, 2023 | 333.14 | 333.93 | 327.60 | 328.59 | 3,333,392 | -2.28(-0.69%) |
Feb 08, 2023 | 331.80 | 332.86 | 330.31 | 330.87 | 2,836,304 | -2.05(-0.61%) |
Feb 07, 2023 | 328.46 | 333.68 | 327.72 | 332.92 | 5,095,580 | +2.96(+0.90%) |
Feb 06, 2023 | 329.15 | 331.01 | 328.21 | 329.96 | 2,776,466 | -0.49(-0.15%) |
Feb 03, 2023 | 330.24 | 333.06 | 329.45 | 330.44 | 6,672,324 | -1.41(-0.43%) |
Feb 02, 2023 | 332.91 | 332.91 | 329.50 | 331.86 | 5,290,228 | -0.43(-0.13%) |