Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 288.31 | 289.35 | 284.56 | 287.15 | 905,312 | -2.22(-0.77%) |
Apr 27, 2023 | 284.64 | 289.51 | 283.22 | 289.36 | 853,534 | +5.87(+2.07%) |
Apr 26, 2023 | 282.67 | 284.99 | 282.47 | 283.49 | 644,865 | -1.59(-0.56%) |
Apr 25, 2023 | 289.33 | 289.33 | 284.78 | 285.08 | 573,080 | -4.04(-1.40%) |
Apr 24, 2023 | 288.72 | 290.24 | 287.20 | 289.12 | 509,189 | +0.64(+0.22%) |
Apr 21, 2023 | 285.50 | 288.70 | 284.63 | 288.48 | 624,392 | +4.96(+1.75%) |
Apr 20, 2023 | 283.50 | 284.55 | 281.89 | 283.52 | 608,477 | -1.13(-0.40%) |
Apr 19, 2023 | 285.46 | 285.55 | 283.25 | 284.65 | 520,723 | -1.61(-0.56%) |
Apr 18, 2023 | 287.96 | 289.04 | 284.81 | 286.26 | 572,081 | -0.41(-0.14%) |
Apr 17, 2023 | 287.14 | 288.03 | 285.24 | 286.67 | 666,252 | -0.53(-0.19%) |
Apr 14, 2023 | 285.70 | 287.89 | 284.75 | 287.21 | 983,816 | +2.03(+0.71%) |
Apr 13, 2023 | 283.02 | 285.51 | 281.59 | 285.18 | 766,874 | +3.63(+1.29%) |
Apr 12, 2023 | 280.56 | 283.23 | 279.05 | 281.55 | 648,765 | +2.19(+0.78%) |
Apr 11, 2023 | 278.87 | 280.58 | 278.44 | 279.36 | 634,321 | -0.12(-0.04%) |
Apr 10, 2023 | 278.87 | 279.80 | 277.31 | 279.48 | 599,628 | +0.16(+0.06%) |
Apr 06, 2023 | 279.81 | 280.41 | 277.82 | 279.32 | 807,110 | -2.64(-0.94%) |
Apr 05, 2023 | 281.84 | 282.03 | 278.95 | 281.96 | 1,058,825 | +0.24(+0.08%) |
Apr 04, 2023 | 282.03 | 282.03 | 278.14 | 281.73 | 659,766 | +0.46(+0.16%) |
Apr 03, 2023 | 279.67 | 282.03 | 279.60 | 281.26 | 682,519 | -0.69(-0.24%) |
Mar 31, 2023 | 279.03 | 282.06 | 278.56 | 281.95 | 741,422 | +4.42(+1.59%) |
Mar 30, 2023 | 275.91 | 278.04 | 274.88 | 277.54 | 838,202 | +4.77(+1.75%) |
Mar 29, 2023 | 271.22 | 273.58 | 270.51 | 272.77 | 506,331 | +3.87(+1.44%) |
Mar 28, 2023 | 270.20 | 271.13 | 268.33 | 268.90 | 568,007 | -1.30(-0.48%) |
Mar 27, 2023 | 269.53 | 271.80 | 269.07 | 270.20 | 528,946 | +2.48(+0.93%) |
Mar 24, 2023 | 264.25 | 267.97 | 262.07 | 267.71 | 634,586 | +3.47(+1.31%) |
Mar 23, 2023 | 263.76 | 268.28 | 262.12 | 264.25 | 610,420 | +0.61(+0.23%) |
Mar 22, 2023 | 267.05 | 269.12 | 263.45 | 263.63 | 470,487 | -4.06(-1.52%) |
Mar 21, 2023 | 266.88 | 269.05 | 264.99 | 267.69 | 793,060 | +3.50(+1.32%) |
Mar 20, 2023 | 261.13 | 266.35 | 261.08 | 264.20 | 763,573 | +3.81(+1.46%) |
Mar 17, 2023 | 264.99 | 265.57 | 258.32 | 260.38 | 1,497,597 | -4.28(-1.62%) |
Mar 16, 2023 | 257.50 | 265.35 | 257.05 | 264.66 | 966,705 | +9.72(+3.81%) |
Mar 15, 2023 | 259.33 | 259.65 | 252.12 | 254.94 | 1,045,458 | -7.42(-2.83%) |
Mar 14, 2023 | 259.45 | 263.47 | 257.87 | 262.36 | 903,936 | +5.89(+2.30%) |
Mar 13, 2023 | 254.60 | 259.61 | 253.27 | 256.47 | 1,025,422 | -0.32(-0.13%) |
Mar 10, 2023 | 260.21 | 260.80 | 256.07 | 256.80 | 556,239 | -3.63(-1.40%) |
Mar 09, 2023 | 263.94 | 266.15 | 260.24 | 260.43 | 560,207 | -2.37(-0.90%) |
Mar 08, 2023 | 262.08 | 263.44 | 260.90 | 262.80 | 503,574 | +1.60(+0.61%) |
Mar 07, 2023 | 264.39 | 264.88 | 259.28 | 261.19 | 719,701 | -2.00(-0.76%) |
Mar 06, 2023 | 263.05 | 264.91 | 262.27 | 263.20 | 507,650 | +1.42(+0.54%) |
Mar 03, 2023 | 260.17 | 261.82 | 259.38 | 261.78 | 504,445 | +2.95(+1.14%) |
Mar 02, 2023 | 258.02 | 259.76 | 256.58 | 258.84 | 443,999 | +0.21(+0.08%) |
Mar 01, 2023 | 256.54 | 258.85 | 256.01 | 258.63 | 554,326 | +0.53(+0.21%) |
Feb 28, 2023 | 257.95 | 260.27 | 257.56 | 258.10 | 759,584 | -0.13(-0.05%) |
Feb 27, 2023 | 259.73 | 260.35 | 256.95 | 258.23 | 571,855 | +1.12(+0.44%) |
Feb 24, 2023 | 257.22 | 258.62 | 255.11 | 257.11 | 855,770 | -2.16(-0.83%) |
Feb 23, 2023 | 260.94 | 261.34 | 257.43 | 259.27 | 867,935 | -0.11(-0.04%) |
Feb 22, 2023 | 263.75 | 264.16 | 258.09 | 259.38 | 833,251 | -4.23(-1.61%) |
Feb 21, 2023 | 264.18 | 264.45 | 261.38 | 263.61 | 688,602 | -0.98(-0.37%) |
Feb 17, 2023 | 262.75 | 266.33 | 260.74 | 264.59 | 799,902 | +2.02(+0.77%) |
Feb 16, 2023 | 265.27 | 266.28 | 261.62 | 262.57 | 607,826 | -4.57(-1.71%) |
Feb 15, 2023 | 264.27 | 267.14 | 264.24 | 267.14 | 732,376 | +1.56(+0.59%) |
Feb 14, 2023 | 266.00 | 267.25 | 263.44 | 265.57 | 702,933 | -1.13(-0.42%) |
Feb 13, 2023 | 267.13 | 268.89 | 263.81 | 266.70 | 1,011,619 | +0.05(+0.02%) |
Feb 10, 2023 | 259.80 | 268.11 | 257.53 | 266.65 | 1,423,486 | +14.11(+5.59%) |
Feb 09, 2023 | 254.85 | 256.94 | 252.52 | 252.54 | 832,252 | -0.83(-0.33%) |
Feb 08, 2023 | 252.01 | 255.36 | 250.70 | 253.38 | 645,092 | +0.20(+0.08%) |
Feb 07, 2023 | 251.15 | 254.26 | 246.75 | 253.18 | 792,673 | -0.43(-0.17%) |
Feb 06, 2023 | 250.96 | 254.91 | 250.38 | 253.61 | 631,278 | +1.77(+0.70%) |
Feb 03, 2023 | 250.72 | 253.75 | 249.82 | 251.85 | 599,493 | +0.51(+0.20%) |
Feb 02, 2023 | 255.87 | 256.34 | 249.77 | 251.34 | 872,441 | -3.78(-1.48%) |