Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.28 | 290.27 | 278.68 | 287.13 | 954,869 | +1.45(+0.51%) |
Apr 27, 2023 | 284.50 | 286.91 | 281.43 | 285.68 | 376,104 | +3.16(+1.12%) |
Apr 26, 2023 | 289.15 | 289.73 | 280.47 | 282.51 | 415,429 | -2.98(-1.04%) |
Apr 25, 2023 | 292.05 | 294.05 | 285.30 | 285.49 | 440,044 | -9.72(-3.29%) |
Apr 24, 2023 | 298.22 | 298.52 | 290.06 | 295.21 | 322,179 | -1.99(-0.67%) |
Apr 21, 2023 | 298.24 | 298.90 | 295.28 | 297.20 | 303,973 | +0.72(+0.24%) |
Apr 20, 2023 | 298.44 | 299.56 | 295.02 | 296.48 | 395,255 | -5.08(-1.69%) |
Apr 19, 2023 | 300.30 | 302.68 | 299.56 | 301.56 | 308,606 | -0.30(-0.10%) |
Apr 18, 2023 | 308.67 | 308.67 | 298.67 | 301.86 | 366,766 | -1.97(-0.65%) |
Apr 17, 2023 | 300.36 | 305.04 | 298.65 | 303.82 | 351,743 | +4.06(+1.35%) |
Apr 14, 2023 | 297.18 | 301.40 | 292.38 | 299.77 | 470,376 | +0.22(+0.07%) |
Apr 13, 2023 | 292.72 | 300.38 | 292.72 | 299.55 | 425,179 | +8.62(+2.96%) |
Apr 12, 2023 | 296.27 | 299.96 | 290.62 | 290.93 | 332,318 | -1.68(-0.57%) |
Apr 11, 2023 | 289.38 | 295.27 | 288.38 | 292.61 | 415,245 | +1.51(+0.52%) |
Apr 10, 2023 | 283.33 | 292.52 | 280.62 | 291.10 | 418,256 | +4.88(+1.70%) |
Apr 06, 2023 | 280.33 | 286.68 | 275.44 | 286.22 | 521,606 | +3.81(+1.35%) |
Apr 05, 2023 | 287.76 | 289.99 | 278.23 | 282.42 | 488,510 | -7.10(-2.45%) |
Apr 04, 2023 | 297.27 | 297.40 | 287.88 | 289.52 | 367,764 | -5.77(-1.96%) |
Apr 03, 2023 | 297.06 | 298.59 | 290.71 | 295.29 | 397,794 | -5.33(-1.77%) |
Mar 31, 2023 | 294.57 | 302.69 | 293.80 | 300.62 | 539,129 | +7.63(+2.61%) |
Mar 30, 2023 | 289.23 | 300.38 | 288.91 | 292.99 | 942,170 | +10.30(+3.65%) |
Mar 29, 2023 | 273.64 | 282.95 | 271.48 | 282.68 | 520,786 | +12.70(+4.70%) |
Mar 28, 2023 | 268.77 | 270.88 | 267.08 | 269.99 | 298,563 | +0.54(+0.20%) |
Mar 27, 2023 | 270.32 | 274.47 | 267.87 | 269.44 | 306,346 | +0.91(+0.34%) |
Mar 24, 2023 | 269.69 | 269.78 | 265.01 | 268.53 | 316,727 | -0.75(-0.28%) |
Mar 23, 2023 | 266.50 | 271.02 | 264.18 | 269.28 | 453,444 | +5.41(+2.05%) |
Mar 22, 2023 | 273.33 | 273.46 | 263.66 | 263.88 | 338,308 | -10.38(-3.79%) |
Mar 21, 2023 | 268.30 | 274.92 | 267.49 | 274.26 | 550,021 | +6.90(+2.58%) |
Mar 20, 2023 | 271.74 | 272.70 | 266.00 | 267.36 | 519,900 | -6.50(-2.37%) |
Mar 17, 2023 | 276.66 | 280.03 | 272.01 | 273.85 | 651,617 | -3.08(-1.11%) |
Mar 16, 2023 | 274.87 | 278.92 | 270.83 | 276.94 | 413,098 | +2.16(+0.78%) |
Mar 15, 2023 | 274.26 | 278.52 | 272.36 | 274.78 | 380,563 | -2.60(-0.94%) |
Mar 14, 2023 | 277.37 | 280.24 | 272.68 | 277.38 | 371,638 | +5.90(+2.17%) |
Mar 13, 2023 | 267.70 | 277.32 | 262.70 | 271.48 | 708,581 | +1.25(+0.46%) |
Mar 10, 2023 | 281.14 | 281.57 | 266.67 | 270.23 | 712,002 | -12.33(-4.36%) |
Mar 09, 2023 | 283.89 | 290.08 | 281.82 | 282.56 | 446,932 | -3.05(-1.07%) |
Mar 08, 2023 | 283.38 | 286.40 | 281.68 | 285.61 | 373,683 | +1.41(+0.50%) |
Mar 07, 2023 | 289.68 | 291.62 | 284.19 | 284.20 | 340,257 | -5.27(-1.82%) |
Mar 06, 2023 | 291.51 | 295.82 | 289.19 | 289.47 | 469,135 | +1.18(+0.41%) |
Mar 03, 2023 | 285.55 | 289.74 | 285.34 | 288.29 | 786,545 | +4.15(+1.46%) |
Mar 02, 2023 | 280.23 | 286.28 | 279.56 | 284.14 | 469,554 | +2.80(+0.99%) |
Mar 01, 2023 | 285.19 | 287.20 | 281.00 | 281.34 | 536,908 | -4.50(-1.57%) |
Feb 28, 2023 | 290.69 | 293.93 | 285.52 | 285.84 | 661,383 | -5.00(-1.72%) |
Feb 27, 2023 | 293.37 | 293.55 | 290.13 | 290.84 | 486,306 | +0.69(+0.24%) |
Feb 24, 2023 | 292.07 | 292.49 | 288.53 | 290.15 | 316,874 | -6.44(-2.17%) |
Feb 23, 2023 | 299.12 | 299.65 | 291.14 | 296.59 | 241,423 | +0.98(+0.33%) |
Feb 22, 2023 | 296.66 | 301.06 | 294.30 | 295.61 | 497,981 | +2.40(+0.82%) |
Feb 21, 2023 | 295.59 | 297.75 | 292.79 | 293.20 | 470,597 | -7.30(-2.43%) |
Feb 17, 2023 | 302.33 | 302.33 | 294.95 | 300.50 | 977,180 | -3.52(-1.16%) |
Feb 16, 2023 | 306.54 | 312.69 | 303.55 | 304.02 | 604,647 | -12.41(-3.92%) |
Feb 15, 2023 | 319.71 | 322.78 | 314.37 | 316.43 | 645,258 | -4.64(-1.44%) |
Feb 14, 2023 | 316.15 | 322.79 | 316.15 | 321.07 | 631,283 | +1.92(+0.60%) |
Feb 13, 2023 | 315.74 | 320.15 | 313.69 | 319.15 | 456,953 | +5.60(+1.79%) |
Feb 10, 2023 | 315.44 | 316.82 | 310.00 | 313.56 | 484,658 | -5.33(-1.67%) |
Feb 09, 2023 | 323.45 | 326.41 | 317.30 | 318.88 | 1,030,245 | +1.26(+0.40%) |
Feb 08, 2023 | 326.32 | 327.02 | 308.71 | 317.63 | 1,553,859 | -23.05(-6.77%) |
Feb 07, 2023 | 324.71 | 343.53 | 321.70 | 340.68 | 509,939 | +14.66(+4.50%) |
Feb 06, 2023 | 329.01 | 332.08 | 325.02 | 326.01 | 584,831 | -7.66(-2.30%) |
Feb 03, 2023 | 338.74 | 346.60 | 333.19 | 333.68 | 392,131 | -14.80(-4.25%) |
Feb 02, 2023 | 347.95 | 358.32 | 345.28 | 348.48 | 589,921 | +11.51(+3.42%) |