Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 271.16 | 274.80 | 269.60 | 273.78 | 84,993 | +2.84(+1.05%) |
Apr 27, 2023 | 263.20 | 272.80 | 262.77 | 270.94 | 63,389 | +9.66(+3.70%) |
Apr 26, 2023 | 267.70 | 268.40 | 261.28 | 261.28 | 114,663 | -6.09(-2.28%) |
Apr 25, 2023 | 273.74 | 274.03 | 267.00 | 267.37 | 106,904 | -4.39(-1.62%) |
Apr 24, 2023 | 271.23 | 273.72 | 267.99 | 271.76 | 122,600 | +1.22(+0.45%) |
Apr 21, 2023 | 283.96 | 283.96 | 269.34 | 270.55 | 99,775 | -12.11(-4.28%) |
Apr 20, 2023 | 286.86 | 287.58 | 282.35 | 282.65 | 78,817 | -4.21(-1.47%) |
Apr 19, 2023 | 283.51 | 289.25 | 282.59 | 286.86 | 83,002 | +3.17(+1.12%) |
Apr 18, 2023 | 293.80 | 293.80 | 281.05 | 283.69 | 232,098 | -6.88(-2.37%) |
Apr 17, 2023 | 292.53 | 293.04 | 287.59 | 290.56 | 233,182 | +0.10(+0.03%) |
Apr 14, 2023 | 288.03 | 291.23 | 283.51 | 290.46 | 62,353 | -0.76(-0.26%) |
Apr 13, 2023 | 292.42 | 293.63 | 289.25 | 291.23 | 111,359 | +0.54(+0.19%) |
Apr 12, 2023 | 295.37 | 297.63 | 288.90 | 290.68 | 131,685 | -3.55(-1.21%) |
Apr 11, 2023 | 299.00 | 300.70 | 291.81 | 294.23 | 129,463 | -2.49(-0.84%) |
Apr 10, 2023 | 287.66 | 300.20 | 287.34 | 296.72 | 59,850 | +7.83(+2.71%) |
Apr 06, 2023 | 286.86 | 291.52 | 285.14 | 288.89 | 38,192 | +0.93(+0.32%) |
Apr 05, 2023 | 295.45 | 295.45 | 287.96 | 287.96 | 29,075 | -7.94(-2.68%) |
Apr 04, 2023 | 294.38 | 297.71 | 293.72 | 295.89 | 25,833 | +3.23(+1.10%) |
Apr 03, 2023 | 292.39 | 292.75 | 287.61 | 292.66 | 39,751 | -0.38(-0.13%) |
Mar 31, 2023 | 297.88 | 299.77 | 287.34 | 293.05 | 155,852 | -4.29(-1.44%) |
Mar 30, 2023 | 298.95 | 299.53 | 292.87 | 297.34 | 53,958 | -1.87(-0.63%) |
Mar 29, 2023 | 294.53 | 300.03 | 293.85 | 299.21 | 73,705 | +5.90(+2.01%) |
Mar 28, 2023 | 287.92 | 294.71 | 287.92 | 293.31 | 67,693 | +5.48(+1.90%) |
Mar 27, 2023 | 283.44 | 290.29 | 282.69 | 287.83 | 60,813 | +6.38(+2.27%) |
Mar 24, 2023 | 274.45 | 282.45 | 273.23 | 281.46 | 50,989 | +4.66(+1.68%) |
Mar 23, 2023 | 277.89 | 284.37 | 276.70 | 276.80 | 33,686 | +1.40(+0.51%) |
Mar 22, 2023 | 272.89 | 281.59 | 272.89 | 275.40 | 43,206 | +2.98(+1.09%) |
Mar 21, 2023 | 275.51 | 275.75 | 271.89 | 272.42 | 54,034 | +0.83(+0.31%) |
Mar 20, 2023 | 270.70 | 274.94 | 267.95 | 271.59 | 37,227 | +1.80(+0.67%) |
Mar 17, 2023 | 279.42 | 285.34 | 268.03 | 269.79 | 77,897 | -8.93(-3.20%) |
Mar 16, 2023 | 272.04 | 279.44 | 269.30 | 278.72 | 37,498 | +4.11(+1.50%) |
Mar 15, 2023 | 276.84 | 278.50 | 271.71 | 274.61 | 47,486 | -7.88(-2.79%) |
Mar 14, 2023 | 279.01 | 286.61 | 279.01 | 282.49 | 33,425 | +8.22(+3.00%) |
Mar 13, 2023 | 278.68 | 278.68 | 270.99 | 274.27 | 81,619 | -6.94(-2.47%) |
Mar 10, 2023 | 286.23 | 286.53 | 281.21 | 281.21 | 82,206 | -6.57(-2.28%) |
Mar 09, 2023 | 289.52 | 292.12 | 286.94 | 287.78 | 70,345 | -1.83(-0.63%) |
Mar 08, 2023 | 285.45 | 289.74 | 285.24 | 289.60 | 33,319 | +3.71(+1.30%) |
Mar 07, 2023 | 289.11 | 289.11 | 284.33 | 285.89 | 66,466 | -2.63(-0.91%) |
Mar 06, 2023 | 293.42 | 293.42 | 287.70 | 288.52 | 39,477 | +0.60(+0.21%) |
Mar 03, 2023 | 278.54 | 288.40 | 278.54 | 287.92 | 55,415 | +9.20(+3.30%) |
Mar 02, 2023 | 276.50 | 280.24 | 275.46 | 278.72 | 40,811 | +0.66(+0.24%) |
Mar 01, 2023 | 276.31 | 282.14 | 273.62 | 278.06 | 30,736 | +4.42(+1.61%) |
Feb 28, 2023 | 269.22 | 274.15 | 265.64 | 273.64 | 49,241 | +3.81(+1.41%) |
Feb 27, 2023 | 268.95 | 273.71 | 268.95 | 269.84 | 94,984 | +0.98(+0.36%) |
Feb 24, 2023 | 265.50 | 269.96 | 262.59 | 268.86 | 33,494 | -0.09(-0.03%) |
Feb 23, 2023 | 268.42 | 270.32 | 267.31 | 268.95 | 35,837 | +1.58(+0.59%) |
Feb 22, 2023 | 266.88 | 269.51 | 264.68 | 267.37 | 140,334 | +0.41(+0.15%) |
Feb 21, 2023 | 267.74 | 268.31 | 265.90 | 266.96 | 39,929 | -1.62(-0.60%) |
Feb 17, 2023 | 264.75 | 269.41 | 264.37 | 268.58 | 91,866 | +3.07(+1.16%) |
Feb 16, 2023 | 262.55 | 265.81 | 260.18 | 265.51 | 37,304 | +1.60(+0.61%) |
Feb 15, 2023 | 260.41 | 264.47 | 257.69 | 263.91 | 33,462 | +1.86(+0.71%) |
Feb 14, 2023 | 264.55 | 267.95 | 260.96 | 262.06 | 70,272 | -3.77(-1.42%) |
Feb 13, 2023 | 257.50 | 268.33 | 256.36 | 265.82 | 74,575 | +9.17(+3.57%) |
Feb 10, 2023 | 255.84 | 257.97 | 252.50 | 256.65 | 59,137 | -0.10(-0.04%) |
Feb 09, 2023 | 256.20 | 258.63 | 255.02 | 256.76 | 49,228 | +1.78(+0.70%) |
Feb 08, 2023 | 257.81 | 259.52 | 252.68 | 254.98 | 64,253 | -1.56(-0.61%) |
Feb 07, 2023 | 254.83 | 257.54 | 249.95 | 256.54 | 138,261 | -0.59(-0.23%) |
Feb 06, 2023 | 260.64 | 261.51 | 253.59 | 257.13 | 69,090 | -3.62(-1.39%) |
Feb 03, 2023 | 258.98 | 260.98 | 258.41 | 260.75 | 45,466 | -0.96(-0.37%) |
Feb 02, 2023 | 267.19 | 267.32 | 261.69 | 261.71 | 38,937 | -2.69(-1.02%) |