Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 297.62 | 301.57 | 296.75 | 301.22 | 1,951,281 | +5.30(+1.79%) |
Apr 27, 2023 | 295.41 | 296.31 | 290.67 | 295.92 | 1,487,076 | +0.96(+0.33%) |
Apr 26, 2023 | 293.03 | 296.95 | 291.02 | 294.96 | 1,674,795 | -0.01(-0.00%) |
Apr 25, 2023 | 299.83 | 301.57 | 292.91 | 294.97 | 2,431,101 | -5.49(-1.83%) |
Apr 24, 2023 | 299.11 | 303.10 | 297.73 | 300.46 | 2,158,993 | +0.24(+0.08%) |
Apr 21, 2023 | 297.87 | 300.88 | 296.50 | 300.22 | 2,180,298 | +2.81(+0.94%) |
Apr 20, 2023 | 298.96 | 302.23 | 296.76 | 297.41 | 2,809,012 | -1.16(-0.39%) |
Apr 19, 2023 | 292.00 | 304.84 | 292.00 | 298.57 | 6,177,765 | +29.29(+10.88%) |
Apr 18, 2023 | 270.00 | 270.23 | 266.45 | 269.28 | 2,623,346 | +0.39(+0.15%) |
Apr 17, 2023 | 266.99 | 268.94 | 265.83 | 268.89 | 1,231,025 | +1.79(+0.67%) |
Apr 14, 2023 | 265.54 | 268.40 | 264.57 | 267.10 | 1,319,553 | +0.54(+0.20%) |
Apr 13, 2023 | 264.00 | 266.70 | 262.87 | 266.56 | 1,444,533 | +4.79(+1.83%) |
Apr 12, 2023 | 265.00 | 265.89 | 261.42 | 261.77 | 1,154,338 | -1.00(-0.38%) |
Apr 11, 2023 | 259.60 | 263.62 | 259.17 | 262.77 | 1,620,655 | +3.83(+1.48%) |
Apr 10, 2023 | 255.60 | 259.11 | 252.04 | 258.94 | 1,160,892 | +2.04(+0.79%) |
Apr 06, 2023 | 258.33 | 259.33 | 255.24 | 256.90 | 1,026,602 | -1.09(-0.42%) |
Apr 05, 2023 | 254.23 | 258.89 | 253.75 | 257.99 | 1,366,368 | +3.28(+1.29%) |
Apr 04, 2023 | 253.58 | 256.23 | 253.11 | 254.71 | 1,354,780 | +1.18(+0.47%) |
Apr 03, 2023 | 254.30 | 254.44 | 250.01 | 253.53 | 1,554,753 | -1.94(-0.76%) |
Mar 31, 2023 | 253.22 | 256.74 | 252.07 | 255.47 | 1,575,223 | +4.17(+1.66%) |
Mar 30, 2023 | 254.05 | 254.20 | 248.29 | 251.30 | 1,908,911 | +0.55(+0.22%) |
Mar 29, 2023 | 250.00 | 251.54 | 246.64 | 250.75 | 1,538,297 | +1.26(+0.51%) |
Mar 28, 2023 | 253.00 | 253.37 | 248.50 | 249.49 | 1,179,526 | -3.08(-1.22%) |
Mar 27, 2023 | 257.51 | 259.02 | 251.89 | 252.57 | 1,682,484 | -3.85(-1.50%) |
Mar 24, 2023 | 248.00 | 257.46 | 248.00 | 256.42 | 3,269,871 | +11.95(+4.89%) |
Mar 23, 2023 | 244.12 | 247.31 | 242.29 | 244.47 | 1,734,997 | +3.66(+1.52%) |
Mar 22, 2023 | 245.44 | 248.28 | 240.54 | 240.81 | 1,151,802 | -5.87(-2.38%) |
Mar 21, 2023 | 242.45 | 247.37 | 242.12 | 246.68 | 1,560,289 | +6.18(+2.57%) |
Mar 20, 2023 | 238.12 | 242.03 | 237.58 | 240.50 | 995,525 | +2.70(+1.14%) |
Mar 17, 2023 | 240.39 | 242.00 | 236.26 | 237.80 | 2,304,604 | -2.70(-1.12%) |
Mar 16, 2023 | 232.59 | 242.37 | 231.50 | 240.50 | 2,072,116 | +6.32(+2.70%) |
Mar 15, 2023 | 232.01 | 235.81 | 229.72 | 234.18 | 1,594,050 | -1.10(-0.47%) |
Mar 14, 2023 | 232.54 | 235.62 | 231.17 | 235.28 | 2,109,598 | +7.50(+3.29%) |
Mar 13, 2023 | 224.00 | 232.45 | 222.65 | 227.78 | 1,583,360 | +3.03(+1.35%) |
Mar 10, 2023 | 228.77 | 229.76 | 223.41 | 224.75 | 1,778,633 | -3.82(-1.67%) |
Mar 09, 2023 | 232.73 | 235.26 | 228.18 | 228.57 | 1,181,555 | -2.52(-1.09%) |
Mar 08, 2023 | 230.00 | 231.71 | 227.96 | 231.09 | 661,842 | +0.38(+0.16%) |
Mar 07, 2023 | 235.42 | 236.14 | 229.42 | 230.71 | 1,680,440 | -4.14(-1.76%) |
Mar 06, 2023 | 233.59 | 236.78 | 233.04 | 234.85 | 1,204,939 | -0.02(-0.01%) |
Mar 03, 2023 | 230.48 | 235.20 | 229.29 | 234.87 | 1,458,456 | +5.97(+2.61%) |
Mar 02, 2023 | 226.07 | 229.41 | 224.48 | 228.90 | 1,164,520 | +1.57(+0.69%) |
Mar 01, 2023 | 228.47 | 229.29 | 226.28 | 227.33 | 1,290,035 | -2.06(-0.90%) |
Feb 28, 2023 | 230.74 | 231.74 | 228.74 | 229.39 | 1,366,623 | -2.35(-1.01%) |
Feb 27, 2023 | 233.96 | 233.96 | 231.00 | 231.74 | 1,421,493 | +0.69(+0.30%) |
Feb 24, 2023 | 230.61 | 232.39 | 229.04 | 231.05 | 1,417,088 | -3.85(-1.64%) |
Feb 23, 2023 | 234.85 | 235.82 | 231.93 | 234.90 | 1,427,102 | +1.35(+0.58%) |
Feb 22, 2023 | 233.88 | 236.49 | 232.96 | 233.55 | 1,455,369 | -0.03(-0.01%) |
Feb 21, 2023 | 236.55 | 236.98 | 232.87 | 233.58 | 1,851,979 | -5.33(-2.23%) |
Feb 17, 2023 | 238.95 | 240.01 | 236.61 | 238.91 | 1,595,738 | -1.25(-0.52%) |
Feb 16, 2023 | 240.77 | 244.06 | 238.54 | 240.16 | 1,615,197 | -4.61(-1.88%) |
Feb 15, 2023 | 239.75 | 245.50 | 239.10 | 244.77 | 1,340,815 | +3.68(+1.53%) |
Feb 14, 2023 | 243.42 | 245.66 | 239.67 | 241.09 | 1,798,674 | -4.04(-1.65%) |
Feb 13, 2023 | 246.09 | 246.54 | 244.74 | 245.13 | 1,276,827 | -0.14(-0.06%) |
Feb 10, 2023 | 242.91 | 246.53 | 242.60 | 245.27 | 1,199,573 | +1.09(+0.45%) |
Feb 09, 2023 | 250.52 | 251.07 | 243.65 | 244.18 | 1,425,858 | -4.67(-1.88%) |
Feb 08, 2023 | 249.15 | 253.23 | 248.20 | 248.85 | 1,318,889 | -4.21(-1.66%) |
Feb 07, 2023 | 247.81 | 254.55 | 246.90 | 253.06 | 1,359,514 | +4.08(+1.64%) |
Feb 06, 2023 | 251.76 | 252.97 | 248.24 | 248.98 | 1,329,090 | -5.70(-2.24%) |
Feb 03, 2023 | 257.81 | 260.50 | 252.93 | 254.68 | 1,691,448 | -6.22(-2.38%) |
Feb 02, 2023 | 253.85 | 261.95 | 252.88 | 260.90 | 2,196,453 | +9.71(+3.87%) |