Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 288.37 | 289.69 | 287.47 | 289.27 | 2,901,754 | +1.01(+0.35%) |
Apr 27, 2023 | 284.35 | 288.59 | 283.65 | 288.26 | 3,212,226 | +4.85(+1.71%) |
Apr 26, 2023 | 283.63 | 285.12 | 283.41 | 283.41 | 3,462,729 | -1.71(-0.60%) |
Apr 25, 2023 | 288.54 | 288.54 | 283.09 | 285.12 | 5,974,859 | -1.65(-0.58%) |
Apr 24, 2023 | 286.42 | 287.00 | 285.32 | 286.78 | 3,059,954 | +1.12(+0.39%) |
Apr 21, 2023 | 285.92 | 286.12 | 284.15 | 285.66 | 2,219,799 | +1.04(+0.36%) |
Apr 20, 2023 | 284.59 | 285.28 | 283.53 | 284.63 | 2,324,801 | -0.27(-0.09%) |
Apr 19, 2023 | 284.54 | 285.21 | 283.83 | 284.89 | 2,304,512 | +0.35(+0.12%) |
Apr 18, 2023 | 283.06 | 284.81 | 282.67 | 284.54 | 2,131,768 | +1.56(+0.55%) |
Apr 17, 2023 | 283.49 | 284.15 | 281.87 | 282.97 | 2,424,005 | +0.32(+0.11%) |
Apr 14, 2023 | 282.95 | 283.59 | 281.32 | 282.65 | 2,100,691 | -0.09(-0.03%) |
Apr 13, 2023 | 280.29 | 283.20 | 279.84 | 282.74 | 3,301,223 | +3.69(+1.32%) |
Apr 12, 2023 | 277.63 | 280.51 | 277.29 | 279.05 | 2,614,632 | +0.80(+0.29%) |
Apr 11, 2023 | 276.97 | 279.28 | 276.56 | 278.25 | 2,794,065 | +0.68(+0.25%) |
Apr 10, 2023 | 276.98 | 277.94 | 275.81 | 277.56 | 1,985,285 | +0.87(+0.31%) |
Apr 06, 2023 | 276.24 | 277.28 | 275.40 | 276.69 | 1,769,714 | +0.85(+0.31%) |
Apr 05, 2023 | 277.28 | 278.74 | 275.61 | 275.84 | 2,658,899 | -0.25(-0.09%) |
Apr 04, 2023 | 275.25 | 277.21 | 274.25 | 276.10 | 2,333,496 | +0.14(+0.05%) |
Apr 03, 2023 | 274.84 | 276.67 | 273.55 | 275.96 | 2,405,063 | +2.47(+0.90%) |
Mar 31, 2023 | 272.81 | 274.49 | 272.40 | 273.49 | 2,967,485 | +1.78(+0.66%) |
Mar 30, 2023 | 271.19 | 272.30 | 270.44 | 271.71 | 1,828,907 | +0.34(+0.13%) |
Mar 29, 2023 | 270.93 | 272.06 | 270.39 | 271.36 | 2,099,504 | +1.56(+0.58%) |
Mar 28, 2023 | 267.99 | 270.17 | 267.52 | 269.81 | 2,081,382 | +1.97(+0.73%) |
Mar 27, 2023 | 266.04 | 268.93 | 264.64 | 267.84 | 2,865,775 | +2.45(+0.93%) |
Mar 24, 2023 | 264.45 | 265.88 | 262.95 | 265.39 | 2,279,289 | +1.67(+0.63%) |
Mar 23, 2023 | 262.12 | 265.53 | 262.12 | 263.71 | 2,314,373 | +1.71(+0.65%) |
Mar 22, 2023 | 264.13 | 266.02 | 261.85 | 262.00 | 2,290,654 | -2.29(-0.87%) |
Mar 21, 2023 | 264.09 | 264.94 | 261.76 | 264.29 | 3,190,047 | -0.52(-0.20%) |
Mar 20, 2023 | 261.97 | 265.44 | 261.97 | 264.81 | 2,156,233 | +3.46(+1.32%) |
Mar 17, 2023 | 263.67 | 264.06 | 259.89 | 261.35 | 5,188,956 | -3.30(-1.25%) |
Mar 16, 2023 | 259.96 | 264.75 | 259.69 | 264.64 | 3,167,367 | +4.14(+1.59%) |
Mar 15, 2023 | 258.79 | 260.57 | 256.81 | 260.51 | 3,495,317 | +0.43(+0.17%) |
Mar 14, 2023 | 257.36 | 261.09 | 256.85 | 260.08 | 3,264,435 | +2.76(+1.07%) |
Mar 13, 2023 | 254.67 | 261.54 | 254.67 | 257.32 | 3,794,958 | +1.03(+0.40%) |
Mar 10, 2023 | 257.95 | 260.74 | 255.54 | 256.29 | 3,162,334 | +0.39(+0.15%) |
Mar 09, 2023 | 261.24 | 261.75 | 255.15 | 255.90 | 2,390,498 | -3.62(-1.39%) |
Mar 08, 2023 | 260.04 | 260.33 | 257.38 | 259.52 | 2,365,196 | -1.76(-0.67%) |
Mar 07, 2023 | 265.57 | 267.17 | 260.98 | 261.28 | 2,828,582 | -3.43(-1.30%) |
Mar 06, 2023 | 263.25 | 264.85 | 263.01 | 264.71 | 2,267,266 | +1.53(+0.58%) |
Mar 03, 2023 | 262.54 | 263.48 | 260.37 | 263.18 | 2,786,924 | +1.47(+0.56%) |
Mar 02, 2023 | 256.70 | 262.58 | 256.56 | 261.71 | 2,453,596 | +4.74(+1.85%) |
Mar 01, 2023 | 256.79 | 257.76 | 255.95 | 256.97 | 2,101,810 | -1.16(-0.45%) |
Feb 28, 2023 | 257.38 | 258.79 | 257.05 | 258.13 | 2,916,609 | +0.64(+0.25%) |
Feb 27, 2023 | 257.74 | 258.97 | 256.28 | 257.49 | 2,082,056 | +1.07(+0.42%) |
Feb 24, 2023 | 258.59 | 258.95 | 255.03 | 256.42 | 2,720,166 | -3.02(-1.16%) |
Feb 23, 2023 | 260.33 | 260.50 | 256.70 | 259.44 | 4,335,854 | -1.81(-0.69%) |
Feb 22, 2023 | 260.82 | 263.04 | 260.30 | 261.25 | 2,253,994 | +0.09(+0.03%) |
Feb 21, 2023 | 261.88 | 262.80 | 260.25 | 261.16 | 2,903,939 | -1.40(-0.53%) |
Feb 17, 2023 | 258.97 | 262.57 | 258.03 | 262.56 | 3,142,283 | +4.05(+1.57%) |
Feb 16, 2023 | 257.78 | 260.34 | 256.04 | 258.51 | 2,864,242 | -0.71(-0.27%) |
Feb 15, 2023 | 258.94 | 260.31 | 257.85 | 259.23 | 1,914,710 | -0.05(-0.02%) |
Feb 14, 2023 | 259.31 | 260.16 | 257.31 | 259.27 | 2,264,438 | +0.40(+0.15%) |
Feb 13, 2023 | 256.44 | 259.45 | 255.76 | 258.88 | 2,485,278 | +3.68(+1.44%) |
Feb 10, 2023 | 253.69 | 255.46 | 253.13 | 255.20 | 3,136,239 | +1.71(+0.68%) |
Feb 09, 2023 | 256.43 | 256.68 | 253.03 | 253.49 | 3,634,162 | -2.10(-0.82%) |
Feb 08, 2023 | 257.80 | 258.57 | 255.23 | 255.59 | 2,881,080 | -4.40(-1.69%) |
Feb 07, 2023 | 257.73 | 260.40 | 256.38 | 259.98 | 2,584,644 | -0.56(-0.22%) |
Feb 06, 2023 | 257.70 | 260.82 | 257.09 | 260.55 | 2,944,347 | +3.59(+1.40%) |
Feb 03, 2023 | 255.40 | 257.92 | 254.16 | 256.96 | 3,093,626 | +0.99(+0.39%) |
Feb 02, 2023 | 257.60 | 258.66 | 254.81 | 255.97 | 3,999,655 | -2.98(-1.15%) |