Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 294.11 | 296.81 | 293.65 | 296.58 | 1,353,830 | +1.42(+0.48%) |
Apr 27, 2023 | 295.80 | 296.91 | 291.33 | 295.17 | 1,243,257 | -0.57(-0.19%) |
Apr 26, 2023 | 296.43 | 297.01 | 294.26 | 295.74 | 881,623 | -0.68(-0.23%) |
Apr 25, 2023 | 298.27 | 300.27 | 295.48 | 296.43 | 1,069,947 | -2.52(-0.84%) |
Apr 24, 2023 | 301.86 | 302.31 | 298.05 | 298.95 | 1,408,006 | -1.49(-0.49%) |
Apr 21, 2023 | 301.54 | 303.42 | 298.81 | 300.44 | 1,481,141 | +1.43(+0.48%) |
Apr 20, 2023 | 295.60 | 299.09 | 294.07 | 299.01 | 1,350,057 | +2.76(+0.93%) |
Apr 19, 2023 | 289.33 | 299.14 | 288.63 | 296.25 | 2,040,916 | +8.30(+2.88%) |
Apr 18, 2023 | 291.50 | 291.53 | 287.06 | 287.94 | 1,087,329 | -1.84(-0.64%) |
Apr 17, 2023 | 289.03 | 290.13 | 287.12 | 289.79 | 850,391 | +1.01(+0.35%) |
Apr 14, 2023 | 288.28 | 289.10 | 287.32 | 288.77 | 1,248,009 | +0.15(+0.05%) |
Apr 13, 2023 | 287.62 | 288.72 | 285.86 | 288.63 | 929,604 | +1.50(+0.52%) |
Apr 12, 2023 | 289.53 | 291.06 | 286.56 | 287.13 | 1,138,342 | -0.43(-0.15%) |
Apr 11, 2023 | 286.99 | 289.21 | 286.51 | 287.56 | 801,121 | +2.27(+0.79%) |
Apr 10, 2023 | 283.13 | 285.37 | 281.63 | 285.29 | 1,137,161 | +0.55(+0.19%) |
Apr 06, 2023 | 285.12 | 285.82 | 283.31 | 284.74 | 1,124,943 | -0.35(-0.12%) |
Apr 05, 2023 | 284.31 | 286.93 | 283.85 | 285.08 | 1,331,380 | +0.92(+0.32%) |
Apr 04, 2023 | 285.34 | 287.15 | 282.48 | 284.16 | 1,144,457 | -0.45(-0.16%) |
Apr 03, 2023 | 281.44 | 285.20 | 277.27 | 284.62 | 1,260,714 | +2.07(+0.73%) |
Mar 31, 2023 | 279.73 | 282.76 | 278.06 | 282.55 | 1,900,796 | +4.71(+1.70%) |
Mar 30, 2023 | 277.57 | 278.03 | 275.88 | 277.84 | 896,173 | +2.41(+0.87%) |
Mar 29, 2023 | 274.60 | 276.19 | 273.70 | 275.43 | 1,137,125 | +1.60(+0.58%) |
Mar 28, 2023 | 273.66 | 276.52 | 272.69 | 273.83 | 835,241 | -0.69(-0.25%) |
Mar 27, 2023 | 275.59 | 276.70 | 273.12 | 274.52 | 872,611 | +1.40(+0.51%) |
Mar 24, 2023 | 270.62 | 273.58 | 269.21 | 273.12 | 865,181 | +2.38(+0.88%) |
Mar 23, 2023 | 269.61 | 274.08 | 268.31 | 270.74 | 837,139 | +1.92(+0.71%) |
Mar 22, 2023 | 274.44 | 276.90 | 268.64 | 268.83 | 1,472,727 | -5.71(-2.08%) |
Mar 21, 2023 | 273.71 | 275.13 | 271.85 | 274.54 | 1,236,385 | +1.27(+0.47%) |
Mar 20, 2023 | 270.73 | 274.04 | 270.40 | 273.26 | 1,150,235 | +2.36(+0.87%) |
Mar 17, 2023 | 271.28 | 273.91 | 270.40 | 270.90 | 2,465,194 | -0.76(-0.28%) |
Mar 16, 2023 | 266.69 | 271.81 | 264.37 | 271.66 | 1,106,776 | +2.15(+0.80%) |
Mar 15, 2023 | 265.95 | 269.75 | 265.87 | 269.51 | 1,555,029 | -2.63(-0.96%) |
Mar 14, 2023 | 267.16 | 272.81 | 265.09 | 272.14 | 2,221,932 | +8.86(+3.37%) |
Mar 13, 2023 | 258.27 | 266.98 | 258.26 | 263.27 | 1,448,890 | +1.99(+0.76%) |
Mar 10, 2023 | 264.30 | 266.06 | 257.48 | 261.28 | 1,631,383 | -3.61(-1.36%) |
Mar 09, 2023 | 263.49 | 269.85 | 262.87 | 264.89 | 1,893,660 | +2.73(+1.04%) |
Mar 08, 2023 | 260.06 | 263.17 | 259.45 | 262.17 | 686,386 | +0.89(+0.34%) |
Mar 07, 2023 | 264.91 | 266.20 | 260.25 | 261.28 | 909,493 | -2.67(-1.01%) |
Mar 06, 2023 | 267.00 | 268.04 | 263.42 | 263.95 | 724,134 | -4.08(-1.52%) |
Mar 03, 2023 | 261.66 | 268.36 | 260.23 | 268.03 | 1,401,490 | +9.32(+3.60%) |
Mar 02, 2023 | 254.65 | 258.72 | 254.34 | 258.71 | 1,413,338 | +2.09(+0.82%) |
Mar 01, 2023 | 258.19 | 259.25 | 256.22 | 256.62 | 755,830 | -2.87(-1.11%) |
Feb 28, 2023 | 259.05 | 261.67 | 258.37 | 259.49 | 1,338,999 | +0.26(+0.10%) |
Feb 27, 2023 | 260.81 | 261.92 | 258.58 | 259.24 | 798,117 | +0.31(+0.12%) |
Feb 24, 2023 | 255.66 | 259.02 | 254.05 | 258.93 | 1,624,818 | -1.03(-0.39%) |
Feb 23, 2023 | 258.87 | 261.53 | 258.04 | 259.95 | 1,050,199 | +1.68(+0.65%) |
Feb 22, 2023 | 258.09 | 259.59 | 257.21 | 258.28 | 1,100,591 | +0.42(+0.16%) |
Feb 21, 2023 | 257.72 | 259.51 | 256.42 | 257.85 | 1,035,423 | -1.91(-0.74%) |
Feb 17, 2023 | 258.17 | 260.09 | 257.19 | 259.77 | 862,202 | -0.05(-0.02%) |
Feb 16, 2023 | 257.79 | 262.27 | 255.98 | 259.82 | 1,022,890 | -2.04(-0.78%) |
Feb 15, 2023 | 259.35 | 262.37 | 258.78 | 261.86 | 1,012,408 | +0.61(+0.23%) |
Feb 14, 2023 | 262.17 | 265.36 | 259.21 | 261.25 | 809,409 | -2.30(-0.87%) |
Feb 13, 2023 | 261.74 | 264.00 | 260.73 | 263.55 | 1,101,789 | +2.62(+1.00%) |
Feb 10, 2023 | 260.17 | 261.48 | 258.46 | 260.93 | 1,074,926 | -0.02(-0.01%) |
Feb 09, 2023 | 266.12 | 266.47 | 259.85 | 260.95 | 1,146,847 | -3.81(-1.44%) |
Feb 08, 2023 | 267.58 | 269.35 | 264.16 | 264.76 | 1,386,058 | -4.18(-1.55%) |
Feb 07, 2023 | 265.30 | 270.19 | 262.05 | 268.94 | 1,875,711 | +0.96(+0.36%) |
Feb 06, 2023 | 277.54 | 277.57 | 267.37 | 267.98 | 1,813,425 | -11.51(-4.12%) |
Feb 03, 2023 | 276.74 | 280.34 | 276.46 | 279.49 | 1,555,417 | +0.65(+0.23%) |
Feb 02, 2023 | 272.88 | 278.92 | 272.47 | 278.84 | 2,046,943 | +3.49(+1.27%) |