Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 279.53 | 284.94 | 279.53 | 284.82 | 1,217,073 | +4.85(+1.73%) |
Apr 27, 2023 | 276.38 | 281.36 | 276.38 | 279.97 | 1,265,620 | +4.33(+1.57%) |
Apr 26, 2023 | 279.72 | 279.72 | 273.87 | 275.64 | 1,655,829 | -3.89(-1.39%) |
Apr 25, 2023 | 283.72 | 286.46 | 278.86 | 279.52 | 2,090,824 | -4.22(-1.49%) |
Apr 24, 2023 | 281.38 | 286.82 | 280.65 | 283.75 | 1,909,481 | +5.00(+1.79%) |
Apr 21, 2023 | 285.09 | 291.45 | 277.16 | 278.75 | 4,119,031 | +10.34(+3.85%) |
Apr 20, 2023 | 268.84 | 271.09 | 266.37 | 268.41 | 2,246,967 | -2.19(-0.81%) |
Apr 19, 2023 | 268.28 | 270.88 | 266.83 | 270.60 | 2,123,756 | +1.53(+0.57%) |
Apr 18, 2023 | 270.40 | 272.03 | 268.33 | 269.07 | 1,189,400 | +0.35(+0.13%) |
Apr 17, 2023 | 270.61 | 270.95 | 266.81 | 268.73 | 1,016,200 | -2.23(-0.82%) |
Apr 14, 2023 | 270.24 | 273.23 | 269.43 | 270.96 | 1,093,623 | -0.06(-0.02%) |
Apr 13, 2023 | 272.60 | 273.01 | 268.89 | 271.02 | 1,626,850 | +1.02(+0.38%) |
Apr 12, 2023 | 269.45 | 273.07 | 266.79 | 270.00 | 1,210,870 | +0.78(+0.29%) |
Apr 11, 2023 | 270.55 | 271.68 | 268.71 | 269.21 | 1,767,601 | +0.59(+0.22%) |
Apr 10, 2023 | 266.90 | 269.69 | 266.16 | 268.62 | 1,016,971 | +0.40(+0.15%) |
Apr 06, 2023 | 268.93 | 270.18 | 267.13 | 268.22 | 920,130 | -0.71(-0.27%) |
Apr 05, 2023 | 264.37 | 269.37 | 263.68 | 268.94 | 1,109,215 | +4.04(+1.53%) |
Apr 04, 2023 | 262.63 | 264.92 | 261.56 | 264.89 | 1,112,988 | +3.04(+1.16%) |
Apr 03, 2023 | 260.64 | 262.52 | 259.10 | 261.85 | 830,240 | +0.48(+0.18%) |
Mar 31, 2023 | 258.46 | 261.37 | 257.80 | 261.37 | 1,234,723 | +4.20(+1.63%) |
Mar 30, 2023 | 257.71 | 259.68 | 256.92 | 257.17 | 921,091 | +2.06(+0.81%) |
Mar 29, 2023 | 254.68 | 255.91 | 252.53 | 255.11 | 1,184,402 | +2.85(+1.13%) |
Mar 28, 2023 | 250.94 | 253.49 | 250.94 | 252.25 | 614,334 | +0.07(+0.03%) |
Mar 27, 2023 | 255.42 | 256.55 | 251.56 | 252.18 | 989,874 | +0.19(+0.07%) |
Mar 24, 2023 | 249.33 | 252.04 | 247.77 | 252.00 | 1,030,423 | +1.44(+0.57%) |
Mar 23, 2023 | 251.68 | 254.62 | 248.25 | 250.56 | 987,871 | -1.60(-0.63%) |
Mar 22, 2023 | 257.11 | 259.43 | 251.93 | 252.16 | 850,180 | -4.27(-1.67%) |
Mar 21, 2023 | 256.20 | 256.89 | 253.76 | 256.43 | 879,275 | +2.23(+0.88%) |
Mar 20, 2023 | 249.63 | 256.38 | 249.13 | 254.20 | 1,470,803 | +5.73(+2.31%) |
Mar 17, 2023 | 251.68 | 252.43 | 248.32 | 248.47 | 1,133,136 | -3.69(-1.46%) |
Mar 16, 2023 | 242.56 | 253.09 | 242.56 | 252.16 | 1,220,698 | +7.44(+3.04%) |
Mar 15, 2023 | 242.53 | 244.85 | 241.52 | 244.71 | 1,353,411 | -3.18(-1.28%) |
Mar 14, 2023 | 247.81 | 250.41 | 245.35 | 247.89 | 1,239,914 | +3.58(+1.46%) |
Mar 13, 2023 | 240.85 | 247.17 | 238.64 | 244.31 | 1,070,854 | +0.47(+0.19%) |
Mar 10, 2023 | 249.03 | 251.51 | 242.47 | 243.85 | 1,213,771 | -5.47(-2.19%) |
Mar 09, 2023 | 250.30 | 254.42 | 248.26 | 249.32 | 2,550,467 | +0.69(+0.28%) |
Mar 08, 2023 | 242.25 | 250.15 | 242.25 | 248.63 | 1,976,706 | +6.03(+2.49%) |
Mar 07, 2023 | 249.54 | 249.74 | 242.02 | 242.59 | 1,017,847 | -6.33(-2.54%) |
Mar 06, 2023 | 246.72 | 249.59 | 245.19 | 248.92 | 1,007,195 | +1.72(+0.70%) |
Mar 03, 2023 | 242.46 | 247.77 | 242.13 | 247.20 | 1,199,350 | +6.17(+2.56%) |
Mar 02, 2023 | 239.48 | 241.33 | 238.63 | 241.03 | 1,046,723 | -0.54(-0.23%) |
Mar 01, 2023 | 239.11 | 242.46 | 237.32 | 241.58 | 928,286 | +0.84(+0.35%) |
Feb 28, 2023 | 243.12 | 244.76 | 239.25 | 240.74 | 2,813,147 | -4.54(-1.85%) |
Feb 27, 2023 | 249.91 | 249.91 | 243.56 | 245.27 | 1,279,556 | -1.09(-0.44%) |
Feb 24, 2023 | 246.71 | 247.54 | 243.15 | 246.36 | 1,642,616 | -2.81(-1.13%) |
Feb 23, 2023 | 250.96 | 253.23 | 248.30 | 249.17 | 1,700,145 | -2.10(-0.83%) |
Feb 22, 2023 | 253.39 | 254.83 | 250.84 | 251.27 | 971,149 | -1.97(-0.78%) |
Feb 21, 2023 | 256.69 | 258.71 | 252.72 | 253.23 | 959,772 | -6.67(-2.57%) |
Feb 17, 2023 | 259.35 | 261.15 | 258.80 | 259.91 | 888,739 | -0.31(-0.12%) |
Feb 16, 2023 | 253.15 | 260.66 | 253.08 | 260.21 | 1,062,804 | +4.06(+1.59%) |
Feb 15, 2023 | 254.30 | 256.76 | 253.68 | 256.15 | 708,282 | +0.14(+0.05%) |
Feb 14, 2023 | 256.59 | 259.45 | 254.43 | 256.01 | 826,363 | -1.21(-0.47%) |
Feb 13, 2023 | 255.37 | 257.98 | 254.72 | 257.22 | 801,227 | +3.46(+1.36%) |
Feb 10, 2023 | 252.70 | 255.03 | 252.38 | 253.76 | 1,036,191 | +0.42(+0.16%) |
Feb 09, 2023 | 255.62 | 257.47 | 252.73 | 253.34 | 742,003 | -0.20(-0.08%) |
Feb 08, 2023 | 253.03 | 255.90 | 252.24 | 253.54 | 855,859 | +1.16(+0.46%) |
Feb 07, 2023 | 249.10 | 253.33 | 248.41 | 252.38 | 860,660 | +1.69(+0.67%) |
Feb 06, 2023 | 252.78 | 253.41 | 249.89 | 250.69 | 897,680 | -4.51(-1.77%) |
Feb 03, 2023 | 255.11 | 257.26 | 253.42 | 255.20 | 947,126 | +0.09(+0.03%) |
Feb 02, 2023 | 257.47 | 260.68 | 254.78 | 255.11 | 1,379,688 | -3.43(-1.33%) |