Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 275.31 | 278.62 | 275.31 | 277.83 | 30,013 | +2.47(+0.90%) |
Apr 27, 2023 | 274.56 | 275.75 | 271.91 | 275.36 | 25,786 | +1.27(+0.47%) |
Apr 26, 2023 | 275.96 | 275.96 | 272.69 | 274.08 | 43,557 | -3.91(-1.41%) |
Apr 25, 2023 | 280.47 | 281.50 | 277.76 | 277.99 | 47,339 | -3.32(-1.18%) |
Apr 24, 2023 | 280.35 | 281.31 | 279.66 | 281.31 | 39,395 | +1.36(+0.49%) |
Apr 21, 2023 | 279.24 | 280.58 | 278.64 | 279.95 | 158,203 | +2.00(+0.72%) |
Apr 20, 2023 | 277.30 | 278.24 | 276.70 | 277.95 | 55,027 | -1.14(-0.41%) |
Apr 19, 2023 | 278.27 | 279.21 | 277.38 | 279.09 | 58,343 | +1.08(+0.39%) |
Apr 18, 2023 | 280.51 | 280.51 | 277.64 | 278.01 | 57,725 | -1.83(-0.65%) |
Apr 17, 2023 | 280.07 | 280.21 | 278.63 | 279.84 | 36,465 | -0.30(-0.11%) |
Apr 14, 2023 | 281.58 | 281.62 | 279.15 | 280.14 | 37,808 | -2.17(-0.77%) |
Apr 13, 2023 | 279.74 | 282.62 | 279.51 | 282.31 | 19,987 | +3.80(+1.36%) |
Apr 12, 2023 | 279.92 | 280.69 | 278.49 | 278.51 | 29,896 | -0.24(-0.09%) |
Apr 11, 2023 | 278.45 | 279.40 | 278.28 | 278.75 | 38,093 | +1.06(+0.38%) |
Apr 10, 2023 | 277.54 | 277.70 | 275.69 | 277.70 | 26,903 | -0.20(-0.07%) |
Apr 06, 2023 | 277.43 | 278.54 | 276.64 | 277.89 | 45,091 | +1.11(+0.40%) |
Apr 05, 2023 | 273.74 | 277.21 | 273.74 | 276.79 | 36,131 | +4.25(+1.56%) |
Apr 04, 2023 | 272.25 | 273.98 | 271.91 | 272.54 | 109,489 | +0.18(+0.07%) |
Apr 03, 2023 | 269.96 | 272.57 | 269.34 | 272.36 | 88,894 | +2.58(+0.96%) |
Mar 31, 2023 | 266.93 | 269.82 | 266.93 | 269.78 | 27,166 | +3.26(+1.22%) |
Mar 30, 2023 | 267.03 | 267.03 | 265.11 | 266.52 | 22,751 | +1.39(+0.53%) |
Mar 29, 2023 | 266.20 | 266.20 | 264.24 | 265.13 | 20,780 | +0.61(+0.23%) |
Mar 28, 2023 | 265.43 | 266.60 | 263.85 | 264.52 | 55,870 | -1.77(-0.66%) |
Mar 27, 2023 | 266.99 | 268.09 | 265.96 | 266.29 | 36,171 | +1.40(+0.53%) |
Mar 24, 2023 | 260.90 | 265.08 | 260.45 | 264.88 | 35,341 | +3.33(+1.27%) |
Mar 23, 2023 | 263.29 | 264.63 | 260.18 | 261.55 | 48,578 | -0.27(-0.10%) |
Mar 22, 2023 | 266.49 | 266.75 | 261.82 | 261.82 | 45,833 | -4.16(-1.56%) |
Mar 21, 2023 | 265.24 | 266.11 | 263.86 | 265.98 | 162,917 | +1.85(+0.70%) |
Mar 20, 2023 | 261.14 | 264.41 | 261.14 | 264.13 | 34,219 | +3.10(+1.19%) |
Mar 17, 2023 | 264.12 | 264.12 | 260.43 | 261.03 | 67,348 | -3.41(-1.29%) |
Mar 16, 2023 | 259.74 | 264.44 | 259.35 | 264.44 | 76,997 | +2.71(+1.04%) |
Mar 15, 2023 | 259.07 | 261.96 | 259.07 | 261.73 | 28,974 | -0.58(-0.22%) |
Mar 14, 2023 | 261.95 | 262.69 | 259.80 | 262.31 | 69,488 | +2.68(+1.03%) |
Mar 13, 2023 | 255.58 | 262.91 | 255.58 | 259.63 | 26,355 | +2.84(+1.11%) |
Mar 10, 2023 | 258.49 | 260.20 | 255.90 | 256.79 | 39,014 | -2.32(-0.90%) |
Mar 09, 2023 | 262.83 | 262.97 | 258.59 | 259.11 | 44,881 | -2.53(-0.97%) |
Mar 08, 2023 | 262.67 | 263.03 | 260.82 | 261.64 | 24,207 | -1.66(-0.63%) |
Mar 07, 2023 | 267.97 | 267.97 | 262.97 | 263.29 | 26,646 | -3.94(-1.47%) |
Mar 06, 2023 | 267.49 | 268.77 | 266.85 | 267.23 | 49,156 | -0.72(-0.27%) |
Mar 03, 2023 | 265.29 | 268.02 | 264.97 | 267.95 | 21,026 | +3.39(+1.28%) |
Mar 02, 2023 | 261.73 | 265.37 | 261.73 | 264.56 | 42,196 | +1.53(+0.58%) |
Mar 01, 2023 | 262.84 | 263.26 | 261.84 | 263.04 | 55,817 | -0.11(-0.04%) |
Feb 28, 2023 | 264.26 | 264.30 | 263.04 | 263.14 | 24,141 | -1.87(-0.71%) |
Feb 27, 2023 | 266.97 | 267.93 | 264.70 | 265.02 | 44,539 | -0.56(-0.21%) |
Feb 24, 2023 | 266.66 | 266.90 | 264.85 | 265.58 | 24,922 | -3.47(-1.29%) |
Feb 23, 2023 | 268.00 | 270.00 | 267.05 | 269.05 | 36,906 | +0.61(+0.23%) |
Feb 22, 2023 | 269.72 | 269.90 | 267.95 | 268.44 | 36,411 | -0.70(-0.26%) |
Feb 21, 2023 | 270.95 | 271.52 | 268.83 | 269.14 | 26,969 | -3.95(-1.45%) |
Feb 17, 2023 | 269.90 | 273.47 | 269.90 | 273.10 | 25,941 | +2.36(+0.87%) |
Feb 16, 2023 | 271.79 | 273.13 | 270.32 | 270.74 | 76,324 | -2.62(-0.96%) |
Feb 15, 2023 | 273.04 | 273.77 | 272.42 | 273.36 | 44,561 | -1.15(-0.42%) |
Feb 14, 2023 | 276.36 | 276.68 | 273.14 | 274.51 | 56,623 | -1.44(-0.52%) |
Feb 13, 2023 | 273.98 | 275.95 | 273.74 | 275.95 | 38,592 | +2.51(+0.92%) |
Feb 10, 2023 | 271.42 | 273.80 | 271.10 | 273.44 | 21,372 | +2.22(+0.82%) |
Feb 09, 2023 | 274.83 | 275.38 | 270.98 | 271.22 | 22,354 | -2.64(-0.96%) |
Feb 08, 2023 | 274.45 | 274.92 | 273.59 | 273.86 | 27,195 | -1.10(-0.40%) |
Feb 07, 2023 | 272.26 | 275.43 | 271.20 | 274.97 | 50,696 | +1.78(+0.65%) |
Feb 06, 2023 | 274.54 | 274.76 | 272.80 | 273.18 | 24,310 | -1.74(-0.63%) |
Feb 03, 2023 | 275.96 | 276.71 | 273.97 | 274.93 | 37,363 | -0.87(-0.31%) |
Feb 02, 2023 | 276.04 | 276.04 | 273.97 | 275.79 | 71,326 | -1.58(-0.57%) |