Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 272.14 | 277.47 | 270.61 | 277.38 | 29,232,998 | +5.23(+1.92%) |
Apr 27, 2023 | 273.52 | 274.84 | 266.15 | 272.15 | 37,726,740 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.19 | 266.95 | 269.45 | 40,777,604 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.36 | 262.15 | 262.31 | 37,751,232 | -8.01(-2.96%) |
Apr 24, 2023 | 270.02 | 273.55 | 266.61 | 270.31 | 33,914,616 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.72 | 267.12 | 271.08 | 34,533,220 | +0.15(+0.06%) |
Apr 20, 2023 | 276.60 | 280.19 | 269.89 | 270.93 | 42,749,640 | -8.27(-2.96%) |
Apr 19, 2023 | 273.50 | 279.89 | 272.21 | 279.20 | 35,821,344 | +2.66(+0.96%) |
Apr 18, 2023 | 275.22 | 280.99 | 273.46 | 276.54 | 60,467,572 | +6.63(+2.46%) |
Apr 17, 2023 | 265.55 | 269.95 | 264.23 | 269.92 | 32,121,758 | +2.45(+0.92%) |
Apr 14, 2023 | 264.94 | 268.73 | 262.10 | 267.47 | 39,581,936 | +2.94(+1.11%) |
Apr 13, 2023 | 267.24 | 268.76 | 263.19 | 264.53 | 35,348,512 | -0.32(-0.12%) |
Apr 12, 2023 | 273.59 | 274.57 | 264.37 | 264.85 | 44,589,224 | -6.74(-2.48%) |
Apr 11, 2023 | 277.12 | 277.79 | 271.15 | 271.58 | 31,419,908 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.10 | 266.59 | 275.68 | 39,499,188 | +5.42(+2.00%) |
Apr 06, 2023 | 265.74 | 270.69 | 264.17 | 270.26 | 39,781,060 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.85 | 268.70 | 51,446,652 | -5.72(-2.08%) |
Apr 04, 2023 | 279.55 | 279.89 | 272.96 | 274.42 | 36,839,996 | -5.12(-1.83%) |
Apr 03, 2023 | 274.98 | 279.89 | 273.25 | 279.54 | 39,857,244 | +1.88(+0.68%) |
Mar 31, 2023 | 271.29 | 278.24 | 270.94 | 277.66 | 43,410,188 | +3.94(+1.44%) |
Mar 30, 2023 | 272.18 | 274.88 | 270.91 | 273.72 | 36,435,376 | +3.99(+1.48%) |
Mar 29, 2023 | 268.15 | 270.68 | 265.87 | 269.74 | 39,346,320 | +5.74(+2.17%) |
Mar 28, 2023 | 264.37 | 265.03 | 258.40 | 264.00 | 35,652,188 | -1.39(-0.52%) |
Mar 27, 2023 | 268.26 | 269.89 | 263.55 | 265.39 | 36,092,352 | -2.30(-0.86%) |
Mar 24, 2023 | 270.20 | 271.56 | 263.45 | 267.69 | 45,574,508 | -4.12(-1.52%) |
Mar 23, 2023 | 271.04 | 274.88 | 266.80 | 271.80 | 56,426,884 | +7.23(+2.73%) |
Mar 22, 2023 | 264.15 | 275.78 | 262.27 | 264.58 | 79,657,584 | +2.69(+1.03%) |
Mar 21, 2023 | 261.70 | 263.82 | 253.71 | 261.89 | 54,716,728 | +2.99(+1.15%) |
Mar 20, 2023 | 256.05 | 260.14 | 251.20 | 258.90 | 43,249,472 | +1.75(+0.68%) |
Mar 17, 2023 | 259.72 | 263.89 | 256.58 | 257.15 | 84,887,744 | +1.84(+0.72%) |
Mar 16, 2023 | 240.18 | 255.78 | 238.85 | 255.31 | 58,452,988 | +13.12(+5.42%) |
Mar 15, 2023 | 237.52 | 242.76 | 233.51 | 242.19 | 52,421,200 | +1.65(+0.69%) |
Mar 14, 2023 | 234.87 | 242.10 | 234.51 | 240.54 | 47,481,660 | +10.97(+4.78%) |
Mar 13, 2023 | 227.43 | 232.89 | 222.88 | 229.57 | 42,181,372 | +0.01(+0.00%) |
Mar 10, 2023 | 234.00 | 236.18 | 227.17 | 229.56 | 47,505,100 | -4.71(-2.01%) |
Mar 09, 2023 | 241.66 | 244.44 | 233.74 | 234.27 | 50,085,672 | -7.45(-3.08%) |
Mar 08, 2023 | 234.78 | 241.91 | 234.38 | 241.72 | 51,329,608 | +8.93(+3.83%) |
Mar 07, 2023 | 235.91 | 241.16 | 232.32 | 232.79 | 51,520,400 | -2.62(-1.11%) |
Mar 06, 2023 | 238.78 | 242.34 | 234.74 | 235.41 | 43,721,132 | -3.36(-1.41%) |
Mar 03, 2023 | 233.07 | 238.87 | 231.17 | 238.77 | 41,262,612 | +5.76(+2.47%) |
Mar 02, 2023 | 224.75 | 233.67 | 224.19 | 233.01 | 39,017,244 | +6.16(+2.71%) |
Mar 01, 2023 | 231.79 | 232.43 | 224.95 | 226.85 | 45,937,948 | -5.18(-2.23%) |
Feb 28, 2023 | 233.59 | 238.12 | 231.93 | 232.03 | 45,457,792 | -2.85(-1.21%) |
Feb 27, 2023 | 236.57 | 238.67 | 234.41 | 234.88 | 45,279,196 | +2.15(+0.92%) |
Feb 24, 2023 | 232.12 | 234.61 | 229.34 | 232.73 | 59,005,092 | -3.78(-1.60%) |
Feb 23, 2023 | 234.27 | 238.75 | 230.12 | 236.51 | 112,162,456 | +29.08(+14.02%) |
Feb 22, 2023 | 206.95 | 210.92 | 204.10 | 207.42 | 50,497,384 | +0.99(+0.48%) |
Feb 21, 2023 | 209.88 | 214.82 | 206.06 | 206.43 | 40,933,416 | -7.33(-3.43%) |
Feb 17, 2023 | 216.19 | 217.28 | 209.63 | 213.76 | 46,615,200 | -6.14(-2.79%) |
Feb 16, 2023 | 221.21 | 225.37 | 219.15 | 219.90 | 41,095,184 | -7.62(-3.35%) |
Feb 15, 2023 | 225.36 | 228.42 | 220.94 | 227.51 | 42,081,596 | -2.07(-0.90%) |
Feb 14, 2023 | 215.66 | 230.36 | 213.54 | 229.58 | 67,458,120 | +11.82(+5.43%) |
Feb 13, 2023 | 215.26 | 220.36 | 209.50 | 217.76 | 47,443,516 | +5.23(+2.46%) |
Feb 10, 2023 | 216.78 | 220.65 | 207.99 | 212.53 | 55,105,396 | -10.71(-4.80%) |
Feb 09, 2023 | 225.93 | 230.07 | 221.08 | 223.25 | 52,317,700 | +1.32(+0.59%) |
Feb 08, 2023 | 223.75 | 228.65 | 219.96 | 221.93 | 55,929,020 | +0.32(+0.14%) |
Feb 07, 2023 | 213.70 | 222.47 | 211.38 | 221.61 | 66,326,456 | +10.83(+5.14%) |
Feb 06, 2023 | 207.94 | 215.58 | 207.74 | 210.77 | 45,187,924 | -0.11(-0.05%) |
Feb 03, 2023 | 209.88 | 217.33 | 207.77 | 210.88 | 42,960,900 | -6.09(-2.81%) |
Feb 02, 2023 | 209.88 | 219.37 | 206.88 | 216.97 | 56,319,620 | +7.66(+3.66%) |