Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 279.51 | 305.61 | 277.01 | 297.77 | 1,330,000 | +37.85(+14.56%) |
Apr 27, 2023 | 250.14 | 262.58 | 247.62 | 259.92 | 809,254 | +11.86(+4.78%) |
Apr 26, 2023 | 275.07 | 275.07 | 244.69 | 248.06 | 968,361 | -32.86(-11.70%) |
Apr 25, 2023 | 281.12 | 283.67 | 275.66 | 280.92 | 326,614 | -5.96(-2.08%) |
Apr 24, 2023 | 277.76 | 288.48 | 277.76 | 286.88 | 284,704 | +6.90(+2.46%) |
Apr 21, 2023 | 280.72 | 291.92 | 277.71 | 279.98 | 581,593 | +1.34(+0.48%) |
Apr 20, 2023 | 271.36 | 285.38 | 271.36 | 278.64 | 396,142 | +4.39(+1.60%) |
Apr 19, 2023 | 272.38 | 276.06 | 268.12 | 274.25 | 393,365 | +0.84(+0.31%) |
Apr 18, 2023 | 271.61 | 278.44 | 267.50 | 273.41 | 297,450 | +4.55(+1.69%) |
Apr 17, 2023 | 263.45 | 269.25 | 260.16 | 268.86 | 245,402 | +7.40(+2.83%) |
Apr 14, 2023 | 257.24 | 264.71 | 255.31 | 261.46 | 427,952 | +3.44(+1.33%) |
Apr 13, 2023 | 273.93 | 273.93 | 253.59 | 258.02 | 533,818 | -14.37(-5.28%) |
Apr 12, 2023 | 273.88 | 276.97 | 270.10 | 272.39 | 261,179 | +0.87(+0.32%) |
Apr 11, 2023 | 268.68 | 273.92 | 268.01 | 271.52 | 336,686 | +4.58(+1.72%) |
Apr 10, 2023 | 252.46 | 267.38 | 252.46 | 266.94 | 311,451 | +12.85(+5.06%) |
Apr 06, 2023 | 255.22 | 259.99 | 249.45 | 254.09 | 357,588 | -1.97(-0.77%) |
Apr 05, 2023 | 253.02 | 256.91 | 244.70 | 256.06 | 695,124 | -0.23(-0.09%) |
Apr 04, 2023 | 265.16 | 265.16 | 253.90 | 256.29 | 388,709 | -8.37(-3.16%) |
Apr 03, 2023 | 271.49 | 273.99 | 258.33 | 264.66 | 412,226 | -7.42(-2.73%) |
Mar 31, 2023 | 272.03 | 275.87 | 267.91 | 272.08 | 333,448 | +0.97(+0.36%) |
Mar 30, 2023 | 271.57 | 273.19 | 270.08 | 271.11 | 274,282 | +2.68(+1.00%) |
Mar 29, 2023 | 275.32 | 281.79 | 266.00 | 268.43 | 333,214 | -3.72(-1.37%) |
Mar 28, 2023 | 274.65 | 276.48 | 271.36 | 272.15 | 169,699 | -3.65(-1.32%) |
Mar 27, 2023 | 273.74 | 278.19 | 271.41 | 275.80 | 201,648 | +4.35(+1.60%) |
Mar 24, 2023 | 266.00 | 273.00 | 262.31 | 271.45 | 212,644 | +2.09(+0.78%) |
Mar 23, 2023 | 277.20 | 281.49 | 266.39 | 269.36 | 365,261 | -4.94(-1.80%) |
Mar 22, 2023 | 278.32 | 283.40 | 272.81 | 274.30 | 272,559 | -7.21(-2.56%) |
Mar 21, 2023 | 277.97 | 282.95 | 275.89 | 281.51 | 382,646 | +10.86(+4.01%) |
Mar 20, 2023 | 268.09 | 272.83 | 264.72 | 270.65 | 312,082 | +2.83(+1.06%) |
Mar 17, 2023 | 275.26 | 281.21 | 266.91 | 267.82 | 472,517 | -10.59(-3.80%) |
Mar 16, 2023 | 267.65 | 279.99 | 264.67 | 278.41 | 292,537 | +6.27(+2.30%) |
Mar 15, 2023 | 270.12 | 273.85 | 264.17 | 272.14 | 441,778 | -4.29(-1.55%) |
Mar 14, 2023 | 278.43 | 283.22 | 269.76 | 276.43 | 467,887 | +6.00(+2.22%) |
Mar 13, 2023 | 272.32 | 274.49 | 263.85 | 270.43 | 289,373 | -5.88(-2.13%) |
Mar 10, 2023 | 279.95 | 281.77 | 272.80 | 276.31 | 457,079 | -4.35(-1.55%) |
Mar 09, 2023 | 289.56 | 295.05 | 280.17 | 280.66 | 232,281 | -8.90(-3.07%) |
Mar 08, 2023 | 287.22 | 289.91 | 284.43 | 289.56 | 117,529 | +1.14(+0.40%) |
Mar 07, 2023 | 292.81 | 295.72 | 286.17 | 288.42 | 308,364 | -4.39(-1.50%) |
Mar 06, 2023 | 293.25 | 298.35 | 291.30 | 292.81 | 330,042 | -2.84(-0.96%) |
Mar 03, 2023 | 289.01 | 296.73 | 288.66 | 295.65 | 544,768 | +10.12(+3.54%) |
Mar 02, 2023 | 270.49 | 287.77 | 269.26 | 285.53 | 392,884 | +13.11(+4.81%) |
Mar 01, 2023 | 270.87 | 277.05 | 269.56 | 272.42 | 289,809 | +1.55(+0.57%) |
Feb 28, 2023 | 270.47 | 273.93 | 266.44 | 270.87 | 377,327 | +0.24(+0.09%) |
Feb 27, 2023 | 273.79 | 274.89 | 269.51 | 270.63 | 263,014 | +0.26(+0.10%) |
Feb 24, 2023 | 271.08 | 273.35 | 267.54 | 270.37 | 359,548 | -6.54(-2.36%) |
Feb 23, 2023 | 275.14 | 279.20 | 270.98 | 276.91 | 330,368 | +2.32(+0.84%) |
Feb 22, 2023 | 273.00 | 278.20 | 272.89 | 274.59 | 452,595 | +1.89(+0.69%) |
Feb 21, 2023 | 277.58 | 281.89 | 271.13 | 272.70 | 465,422 | -10.16(-3.59%) |
Feb 17, 2023 | 277.81 | 283.11 | 273.65 | 282.86 | 370,939 | +5.54(+2.00%) |
Feb 16, 2023 | 277.47 | 286.06 | 272.61 | 277.32 | 384,743 | -4.12(-1.46%) |
Feb 15, 2023 | 272.44 | 281.44 | 272.44 | 281.44 | 238,834 | +3.56(+1.28%) |
Feb 14, 2023 | 272.43 | 278.41 | 268.04 | 277.88 | 229,168 | +2.88(+1.05%) |
Feb 13, 2023 | 265.60 | 275.11 | 265.57 | 275.00 | 418,021 | +3.00(+1.10%) |
Feb 10, 2023 | 273.04 | 277.40 | 269.10 | 272.00 | 526,879 | -5.23(-1.89%) |
Feb 09, 2023 | 291.93 | 291.93 | 274.62 | 277.23 | 831,362 | -13.29(-4.57%) |
Feb 08, 2023 | 295.08 | 298.29 | 287.61 | 290.52 | 290,737 | -5.51(-1.86%) |
Feb 07, 2023 | 292.17 | 299.62 | 288.97 | 296.03 | 367,796 | +2.36(+0.80%) |
Feb 06, 2023 | 290.10 | 297.80 | 282.95 | 293.67 | 418,602 | +7.31(+2.55%) |
Feb 03, 2023 | 268.53 | 302.54 | 263.91 | 286.36 | 746,178 | -1.25(-0.43%) |
Feb 02, 2023 | 294.56 | 306.40 | 286.24 | 287.61 | 1,652,139 | -8.03(-2.72%) |