Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 284.52 | 291.55 | 279.90 | 288.39 | 950,701 | +1.46(+0.51%) |
Apr 27, 2023 | 285.75 | 288.17 | 282.66 | 286.93 | 374,463 | +3.18(+1.12%) |
Apr 26, 2023 | 290.42 | 291.00 | 281.70 | 283.75 | 413,616 | -2.99(-1.04%) |
Apr 25, 2023 | 293.33 | 295.33 | 286.55 | 286.74 | 438,124 | -9.76(-3.29%) |
Apr 24, 2023 | 299.52 | 299.83 | 291.33 | 296.51 | 320,773 | -2.00(-0.67%) |
Apr 21, 2023 | 299.55 | 300.21 | 296.58 | 298.50 | 302,647 | +0.73(+0.24%) |
Apr 20, 2023 | 299.74 | 300.88 | 296.32 | 297.78 | 393,530 | -5.11(-1.69%) |
Apr 19, 2023 | 301.62 | 304.01 | 300.87 | 302.88 | 307,259 | -0.30(-0.10%) |
Apr 18, 2023 | 310.02 | 310.02 | 299.98 | 303.18 | 365,165 | -1.98(-0.65%) |
Apr 17, 2023 | 301.68 | 306.38 | 299.96 | 305.16 | 350,208 | +4.07(+1.35%) |
Apr 14, 2023 | 298.48 | 302.72 | 293.67 | 301.08 | 468,323 | +0.22(+0.07%) |
Apr 13, 2023 | 294.00 | 301.70 | 294.00 | 300.87 | 423,323 | +8.66(+2.96%) |
Apr 12, 2023 | 297.57 | 301.28 | 291.89 | 292.20 | 330,868 | -1.69(-0.57%) |
Apr 11, 2023 | 290.65 | 296.57 | 289.65 | 293.89 | 413,432 | +1.52(+0.52%) |
Apr 10, 2023 | 284.57 | 293.81 | 281.85 | 292.37 | 416,431 | +4.90(+1.70%) |
Apr 06, 2023 | 281.56 | 287.94 | 276.65 | 287.48 | 519,329 | +3.82(+1.35%) |
Apr 05, 2023 | 289.02 | 291.26 | 279.45 | 283.65 | 486,377 | -7.13(-2.45%) |
Apr 04, 2023 | 298.57 | 298.70 | 289.15 | 290.79 | 366,159 | -5.80(-1.96%) |
Apr 03, 2023 | 298.36 | 299.90 | 291.99 | 296.58 | 396,058 | -5.35(-1.77%) |
Mar 31, 2023 | 295.86 | 304.01 | 295.09 | 301.94 | 536,776 | +7.67(+2.61%) |
Mar 30, 2023 | 290.50 | 301.69 | 290.18 | 294.27 | 938,058 | +10.35(+3.65%) |
Mar 29, 2023 | 274.85 | 284.19 | 272.67 | 283.92 | 518,513 | +12.75(+4.70%) |
Mar 28, 2023 | 269.95 | 272.06 | 268.25 | 271.17 | 297,260 | +0.55(+0.20%) |
Mar 27, 2023 | 271.51 | 275.67 | 269.04 | 270.62 | 305,009 | +0.91(+0.34%) |
Mar 24, 2023 | 270.87 | 270.96 | 266.17 | 269.71 | 315,345 | -0.75(-0.28%) |
Mar 23, 2023 | 267.66 | 272.21 | 265.34 | 270.46 | 451,464 | +5.43(+2.05%) |
Mar 22, 2023 | 274.53 | 274.66 | 264.81 | 265.03 | 336,831 | -10.43(-3.79%) |
Mar 21, 2023 | 269.47 | 276.12 | 268.67 | 275.46 | 547,621 | +6.93(+2.58%) |
Mar 20, 2023 | 272.93 | 273.89 | 267.17 | 268.53 | 517,630 | -6.52(-2.37%) |
Mar 17, 2023 | 277.87 | 281.26 | 273.21 | 275.05 | 648,773 | -3.10(-1.11%) |
Mar 16, 2023 | 276.08 | 280.14 | 272.01 | 278.15 | 411,295 | +2.16(+0.78%) |
Mar 15, 2023 | 275.46 | 279.74 | 273.55 | 275.99 | 378,902 | -2.61(-0.94%) |
Mar 14, 2023 | 278.59 | 281.47 | 273.87 | 278.60 | 370,016 | +5.93(+2.17%) |
Mar 13, 2023 | 268.88 | 278.54 | 263.86 | 272.67 | 705,488 | +1.25(+0.46%) |
Mar 10, 2023 | 282.37 | 282.81 | 267.84 | 271.42 | 708,894 | -12.38(-4.36%) |
Mar 09, 2023 | 285.13 | 291.35 | 283.06 | 283.80 | 444,981 | -3.06(-1.07%) |
Mar 08, 2023 | 284.63 | 287.66 | 282.91 | 286.86 | 372,052 | +1.42(+0.50%) |
Mar 07, 2023 | 290.95 | 292.90 | 285.43 | 285.44 | 338,772 | -5.29(-1.82%) |
Mar 06, 2023 | 292.79 | 297.12 | 290.46 | 290.74 | 467,087 | +1.18(+0.41%) |
Mar 03, 2023 | 286.80 | 291.01 | 286.59 | 289.55 | 783,112 | +4.17(+1.46%) |
Mar 02, 2023 | 281.46 | 287.54 | 280.79 | 285.38 | 467,505 | +2.81(+0.99%) |
Mar 01, 2023 | 286.44 | 288.46 | 282.23 | 282.57 | 534,565 | -4.52(-1.57%) |
Feb 28, 2023 | 291.97 | 295.21 | 286.77 | 287.09 | 658,496 | -5.02(-1.72%) |
Feb 27, 2023 | 294.66 | 294.84 | 291.41 | 292.12 | 484,183 | +0.69(+0.24%) |
Feb 24, 2023 | 293.35 | 293.77 | 289.79 | 291.42 | 315,491 | -6.47(-2.17%) |
Feb 23, 2023 | 300.43 | 300.96 | 292.41 | 297.89 | 240,369 | +0.98(+0.33%) |
Feb 22, 2023 | 297.96 | 302.38 | 295.59 | 296.90 | 495,808 | +2.41(+0.82%) |
Feb 21, 2023 | 296.88 | 299.06 | 294.07 | 294.49 | 468,543 | -7.33(-2.43%) |
Feb 17, 2023 | 303.66 | 303.66 | 296.25 | 301.82 | 972,915 | -3.54(-1.16%) |
Feb 16, 2023 | 307.89 | 314.06 | 304.88 | 305.36 | 602,008 | -12.46(-3.92%) |
Feb 15, 2023 | 321.11 | 324.20 | 315.74 | 317.82 | 642,442 | -4.66(-1.44%) |
Feb 14, 2023 | 317.53 | 324.21 | 317.53 | 322.48 | 628,528 | +1.93(+0.60%) |
Feb 13, 2023 | 317.12 | 321.55 | 315.07 | 320.55 | 454,958 | +5.62(+1.78%) |
Feb 10, 2023 | 316.83 | 318.21 | 311.36 | 314.93 | 482,542 | -5.35(-1.67%) |
Feb 09, 2023 | 324.87 | 327.84 | 318.69 | 320.28 | 1,025,748 | +1.26(+0.40%) |
Feb 08, 2023 | 327.75 | 328.46 | 310.06 | 319.02 | 1,547,077 | -23.15(-6.77%) |
Feb 07, 2023 | 326.13 | 345.03 | 323.11 | 342.17 | 507,714 | +14.73(+4.50%) |
Feb 06, 2023 | 330.45 | 333.53 | 326.44 | 327.44 | 582,279 | -7.70(-2.30%) |
Feb 03, 2023 | 340.23 | 348.12 | 334.65 | 335.14 | 390,420 | -14.87(-4.25%) |
Feb 02, 2023 | 349.47 | 359.89 | 346.79 | 350.01 | 587,346 | +11.56(+3.42%) |