Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 407.11 | 411.52 | 407.07 | 411.44 | 3,929,627 | +3.38(+0.83%) |
Apr 27, 2023 | 402.66 | 408.32 | 402.46 | 408.06 | 4,219,012 | +7.94(+1.98%) |
Apr 26, 2023 | 402.38 | 403.49 | 399.50 | 400.12 | 5,723,095 | -1.63(-0.41%) |
Apr 25, 2023 | 406.20 | 406.74 | 401.71 | 401.75 | 3,741,709 | -6.48(-1.59%) |
Apr 24, 2023 | 407.59 | 408.67 | 406.25 | 408.24 | 3,450,165 | +0.51(+0.13%) |
Apr 21, 2023 | 407.82 | 408.29 | 405.86 | 407.73 | 3,435,173 | +0.23(+0.06%) |
Apr 20, 2023 | 406.81 | 409.31 | 405.93 | 407.50 | 3,328,554 | -2.30(-0.56%) |
Apr 19, 2023 | 407.85 | 410.66 | 407.81 | 409.79 | 2,981,244 | -0.03(-0.01%) |
Apr 18, 2023 | 411.22 | 411.30 | 408.42 | 409.82 | 2,692,619 | +0.24(+0.06%) |
Apr 17, 2023 | 407.97 | 409.65 | 406.73 | 409.59 | 2,520,187 | +1.51(+0.37%) |
Apr 14, 2023 | 408.46 | 410.68 | 405.71 | 408.08 | 3,600,346 | -1.00(-0.25%) |
Apr 13, 2023 | 404.92 | 409.43 | 404.38 | 409.08 | 3,624,032 | +5.26(+1.30%) |
Apr 12, 2023 | 407.52 | 407.77 | 403.13 | 403.82 | 4,014,788 | -1.52(-0.37%) |
Apr 11, 2023 | 405.88 | 406.82 | 404.57 | 405.34 | 3,707,024 | -0.01(-0.00%) |
Apr 10, 2023 | 402.29 | 405.37 | 401.69 | 405.35 | 2,819,918 | +0.46(+0.11%) |
Apr 06, 2023 | 402.48 | 405.14 | 401.37 | 404.89 | 3,020,470 | +1.53(+0.38%) |
Apr 05, 2023 | 403.64 | 404.37 | 401.58 | 403.36 | 3,754,520 | -0.95(-0.24%) |
Apr 04, 2023 | 407.26 | 407.53 | 402.91 | 404.32 | 3,549,128 | -2.08(-0.51%) |
Apr 03, 2023 | 404.59 | 407.00 | 404.09 | 406.39 | 4,521,840 | +1.44(+0.36%) |
Mar 31, 2023 | 400.43 | 405.31 | 400.30 | 404.96 | 4,302,675 | +5.61(+1.40%) |
Mar 30, 2023 | 399.79 | 400.05 | 397.47 | 399.35 | 4,127,061 | +2.21(+0.56%) |
Mar 29, 2023 | 395.68 | 397.36 | 394.49 | 397.14 | 4,434,304 | +5.66(+1.45%) |
Mar 28, 2023 | 391.55 | 392.28 | 389.51 | 391.48 | 2,454,708 | -0.73(-0.19%) |
Mar 27, 2023 | 393.97 | 394.66 | 391.37 | 392.21 | 4,578,059 | +0.68(+0.17%) |
Mar 24, 2023 | 387.68 | 391.60 | 385.26 | 391.53 | 4,941,464 | +2.57(+0.66%) |
Mar 23, 2023 | 390.98 | 395.05 | 386.24 | 388.96 | 4,814,631 | +0.98(+0.25%) |
Mar 22, 2023 | 394.49 | 398.16 | 387.90 | 387.98 | 4,862,602 | -6.61(-1.68%) |
Mar 21, 2023 | 393.02 | 395.17 | 391.43 | 394.59 | 8,823,019 | +5.06(+1.30%) |
Mar 20, 2023 | 386.65 | 389.95 | 385.90 | 389.52 | 4,691,557 | +3.83(+0.99%) |
Mar 17, 2023 | 389.06 | 390.14 | 384.41 | 385.70 | 6,613,211 | -4.63(-1.19%) |
Mar 16, 2023 | 381.27 | 390.68 | 380.68 | 390.33 | 6,669,982 | +6.60(+1.72%) |
Mar 15, 2023 | 380.23 | 383.77 | 378.13 | 383.73 | 7,983,075 | -2.37(-0.61%) |
Mar 14, 2023 | 384.87 | 387.75 | 381.43 | 386.10 | 6,119,585 | +6.39(+1.68%) |
Mar 13, 2023 | 376.21 | 384.60 | 375.11 | 379.71 | 5,687,104 | -0.80(-0.21%) |
Mar 10, 2023 | 385.38 | 387.44 | 378.77 | 380.51 | 6,882,028 | -5.43(-1.41%) |
Mar 09, 2023 | 394.00 | 395.67 | 384.87 | 385.94 | 3,625,438 | -7.28(-1.85%) |
Mar 08, 2023 | 392.69 | 393.96 | 390.87 | 393.21 | 3,487,220 | +0.69(+0.18%) |
Mar 07, 2023 | 398.62 | 398.85 | 391.90 | 392.53 | 3,601,280 | -6.29(-1.58%) |
Mar 06, 2023 | 399.32 | 401.60 | 398.25 | 398.81 | 5,865,800 | +0.45(+0.11%) |
Mar 03, 2023 | 393.95 | 398.62 | 393.29 | 398.36 | 3,228,646 | +6.29(+1.60%) |
Mar 02, 2023 | 387.00 | 392.92 | 386.71 | 392.08 | 3,061,230 | +3.06(+0.79%) |
Mar 01, 2023 | 389.67 | 390.93 | 387.69 | 389.01 | 6,496,458 | -1.39(-0.36%) |
Feb 28, 2023 | 391.48 | 393.49 | 390.41 | 390.41 | 5,288,271 | -1.50(-0.38%) |
Feb 27, 2023 | 394.11 | 395.49 | 391.04 | 391.91 | 4,634,553 | +1.36(+0.35%) |
Feb 24, 2023 | 389.66 | 391.49 | 387.96 | 390.55 | 4,536,647 | -4.27(-1.08%) |
Feb 23, 2023 | 395.79 | 396.37 | 390.54 | 394.81 | 4,653,893 | +2.07(+0.53%) |
Feb 22, 2023 | 393.75 | 395.32 | 391.27 | 392.74 | 4,226,018 | -0.67(-0.17%) |
Feb 21, 2023 | 397.23 | 398.29 | 393.07 | 393.41 | 6,400,702 | -7.96(-1.98%) |
Feb 17, 2023 | 400.20 | 401.61 | 398.24 | 401.37 | 2,078,525 | -1.12(-0.28%) |
Feb 16, 2023 | 402.94 | 406.94 | 402.29 | 402.48 | 3,409,868 | -5.49(-1.35%) |
Feb 15, 2023 | 404.43 | 408.06 | 403.62 | 407.98 | 3,024,285 | +1.30(+0.32%) |
Feb 14, 2023 | 405.31 | 409.08 | 402.65 | 406.68 | 4,299,111 | -0.22(-0.05%) |
Feb 13, 2023 | 402.87 | 406.97 | 402.40 | 406.90 | 3,829,444 | +4.73(+1.18%) |
Feb 10, 2023 | 399.96 | 402.56 | 399.20 | 402.17 | 2,707,407 | +0.87(+0.22%) |
Feb 09, 2023 | 408.47 | 408.61 | 399.98 | 401.30 | 3,443,591 | -3.43(-0.85%) |
Feb 08, 2023 | 407.16 | 408.53 | 404.05 | 404.73 | 2,925,860 | -4.46(-1.09%) |
Feb 07, 2023 | 402.96 | 410.48 | 401.75 | 409.19 | 5,689,291 | +5.22(+1.29%) |
Feb 06, 2023 | 403.92 | 405.39 | 402.24 | 403.98 | 2,614,090 | -2.50(-0.62%) |
Feb 03, 2023 | 405.66 | 410.99 | 405.19 | 406.48 | 4,470,949 | -4.23(-1.03%) |
Feb 02, 2023 | 408.88 | 412.26 | 406.92 | 410.70 | 4,973,696 | +5.88(+1.45%) |