Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 270.55 | 277.18 | 270.55 | 277.04 | 2,108,887 | +4.78(+1.76%) |
Apr 27, 2023 | 270.68 | 273.29 | 267.69 | 272.26 | 2,006,985 | +4.19(+1.56%) |
Apr 26, 2023 | 268.70 | 270.40 | 267.07 | 268.07 | 2,117,925 | +0.50(+0.19%) |
Apr 25, 2023 | 272.67 | 273.50 | 267.46 | 267.56 | 1,957,505 | -6.47(-2.36%) |
Apr 24, 2023 | 272.61 | 274.40 | 271.68 | 274.04 | 1,375,697 | +0.91(+0.33%) |
Apr 21, 2023 | 272.54 | 274.61 | 272.21 | 273.13 | 1,619,452 | +0.77(+0.28%) |
Apr 20, 2023 | 274.07 | 274.36 | 270.83 | 272.36 | 2,717,550 | -4.30(-1.55%) |
Apr 19, 2023 | 275.57 | 276.76 | 274.30 | 276.66 | 2,230,551 | -0.06(-0.02%) |
Apr 18, 2023 | 278.10 | 278.15 | 275.19 | 276.72 | 1,916,025 | -0.02(-0.01%) |
Apr 17, 2023 | 275.55 | 278.56 | 275.55 | 276.74 | 2,932,986 | +0.72(+0.26%) |
Apr 14, 2023 | 280.01 | 281.65 | 274.56 | 276.02 | 2,912,998 | -5.95(-2.11%) |
Apr 13, 2023 | 279.72 | 282.12 | 276.48 | 281.97 | 3,201,432 | +1.49(+0.53%) |
Apr 12, 2023 | 285.05 | 285.31 | 279.66 | 280.47 | 2,687,112 | -1.43(-0.51%) |
Apr 11, 2023 | 278.64 | 283.22 | 278.19 | 281.91 | 3,171,452 | +4.58(+1.65%) |
Apr 10, 2023 | 273.70 | 277.38 | 272.09 | 277.33 | 1,600,590 | -0.02(-0.01%) |
Apr 06, 2023 | 276.32 | 277.88 | 274.55 | 277.35 | 2,158,676 | +0.37(+0.13%) |
Apr 05, 2023 | 281.82 | 282.47 | 276.57 | 276.98 | 2,481,498 | -4.44(-1.58%) |
Apr 04, 2023 | 280.05 | 282.99 | 279.83 | 281.43 | 2,368,286 | +0.00(+0.00%) |
Apr 03, 2023 | 279.01 | 282.03 | 278.79 | 281.43 | 2,455,426 | +0.03(+0.01%) |
Mar 31, 2023 | 278.75 | 281.54 | 278.24 | 281.39 | 3,056,585 | +3.10(+1.11%) |
Mar 30, 2023 | 276.66 | 278.67 | 276.44 | 278.29 | 2,329,580 | +2.68(+0.97%) |
Mar 29, 2023 | 271.74 | 275.93 | 271.74 | 275.62 | 2,469,598 | +4.86(+1.80%) |
Mar 28, 2023 | 269.69 | 271.80 | 268.39 | 270.75 | 2,914,478 | +1.02(+0.38%) |
Mar 27, 2023 | 266.55 | 270.12 | 266.46 | 269.73 | 3,804,744 | +1.93(+0.72%) |
Mar 24, 2023 | 266.27 | 267.88 | 260.73 | 267.80 | 4,188,279 | +0.33(+0.12%) |
Mar 23, 2023 | 255.44 | 270.36 | 255.29 | 267.46 | 5,247,680 | +18.11(+7.26%) |
Mar 22, 2023 | 253.29 | 257.28 | 249.12 | 249.36 | 3,107,463 | -4.28(-1.69%) |
Mar 21, 2023 | 250.94 | 254.51 | 250.02 | 253.64 | 2,875,840 | +4.99(+2.01%) |
Mar 20, 2023 | 246.85 | 249.97 | 246.15 | 248.65 | 3,232,077 | +2.51(+1.02%) |
Mar 17, 2023 | 250.40 | 251.78 | 244.58 | 246.14 | 6,572,397 | -2.88(-1.15%) |
Mar 16, 2023 | 241.17 | 249.88 | 239.76 | 249.01 | 4,184,303 | +6.65(+2.74%) |
Mar 15, 2023 | 244.13 | 244.14 | 239.05 | 242.37 | 4,578,656 | -6.21(-2.50%) |
Mar 14, 2023 | 252.41 | 252.76 | 246.09 | 248.58 | 2,971,531 | +1.15(+0.47%) |
Mar 13, 2023 | 249.20 | 251.32 | 245.38 | 247.43 | 3,282,799 | -1.62(-0.65%) |
Mar 10, 2023 | 256.12 | 256.32 | 247.71 | 249.04 | 2,970,468 | -6.70(-2.62%) |
Mar 09, 2023 | 261.72 | 262.58 | 254.72 | 255.75 | 1,980,421 | -3.84(-1.48%) |
Mar 08, 2023 | 259.36 | 261.48 | 258.44 | 259.59 | 1,485,667 | -0.53(-0.20%) |
Mar 07, 2023 | 265.06 | 265.87 | 259.64 | 260.12 | 2,254,127 | -5.35(-2.01%) |
Mar 06, 2023 | 266.03 | 267.85 | 264.92 | 265.46 | 1,675,021 | +0.42(+0.16%) |
Mar 03, 2023 | 263.77 | 265.55 | 261.88 | 265.04 | 1,621,115 | +3.88(+1.49%) |
Mar 02, 2023 | 259.80 | 262.08 | 257.58 | 261.16 | 2,340,619 | +1.65(+0.63%) |
Mar 01, 2023 | 260.92 | 261.86 | 257.71 | 259.52 | 1,727,146 | -1.93(-0.74%) |
Feb 28, 2023 | 260.60 | 264.34 | 258.69 | 261.45 | 2,194,298 | -0.69(-0.26%) |
Feb 27, 2023 | 264.76 | 265.82 | 261.37 | 262.14 | 1,536,352 | -0.28(-0.11%) |
Feb 24, 2023 | 263.27 | 263.27 | 260.16 | 262.41 | 1,762,198 | -4.63(-1.73%) |
Feb 23, 2023 | 266.59 | 268.09 | 263.67 | 267.04 | 1,915,103 | +1.58(+0.59%) |
Feb 22, 2023 | 266.45 | 268.28 | 264.02 | 265.46 | 1,852,485 | +0.47(+0.18%) |
Feb 21, 2023 | 267.80 | 268.93 | 264.63 | 264.99 | 2,509,941 | -7.78(-2.85%) |
Feb 17, 2023 | 274.47 | 275.08 | 270.66 | 272.77 | 2,765,364 | -4.11(-1.48%) |
Feb 16, 2023 | 278.66 | 281.05 | 274.34 | 276.88 | 1,929,043 | -6.33(-2.24%) |
Feb 15, 2023 | 277.64 | 283.38 | 277.61 | 283.21 | 1,919,825 | +2.84(+1.01%) |
Feb 14, 2023 | 281.06 | 283.69 | 278.97 | 280.37 | 1,849,718 | -3.53(-1.24%) |
Feb 13, 2023 | 279.98 | 283.95 | 279.98 | 283.90 | 1,304,677 | +4.32(+1.55%) |
Feb 10, 2023 | 277.35 | 280.17 | 276.68 | 279.57 | 1,368,759 | -1.18(-0.42%) |
Feb 09, 2023 | 282.98 | 284.91 | 280.03 | 280.75 | 1,779,441 | +0.44(+0.16%) |
Feb 08, 2023 | 281.46 | 284.71 | 279.59 | 280.31 | 1,403,487 | -3.06(-1.08%) |
Feb 07, 2023 | 278.33 | 284.38 | 278.14 | 283.37 | 1,425,938 | +3.29(+1.17%) |
Feb 06, 2023 | 281.58 | 283.35 | 279.10 | 280.09 | 1,282,252 | -4.67(-1.64%) |
Feb 03, 2023 | 283.77 | 285.20 | 282.33 | 284.75 | 2,202,010 | -4.81(-1.66%) |
Feb 02, 2023 | 284.95 | 291.22 | 282.43 | 289.56 | 2,758,540 | +10.34(+3.70%) |