Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 271.13 | 274.78 | 269.58 | 273.75 | 85,001 | +2.84(+1.05%) |
Apr 27, 2023 | 263.18 | 272.77 | 262.75 | 270.92 | 63,395 | +9.66(+3.70%) |
Apr 26, 2023 | 267.67 | 268.38 | 261.26 | 261.26 | 114,673 | -6.09(-2.28%) |
Apr 25, 2023 | 273.72 | 274.00 | 266.98 | 267.35 | 106,914 | -4.39(-1.61%) |
Apr 24, 2023 | 271.20 | 273.70 | 267.97 | 271.74 | 122,610 | +1.21(+0.45%) |
Apr 21, 2023 | 283.94 | 283.94 | 269.32 | 270.52 | 99,784 | -12.10(-4.28%) |
Apr 20, 2023 | 286.83 | 287.55 | 282.32 | 282.63 | 78,824 | -4.21(-1.47%) |
Apr 19, 2023 | 283.49 | 289.23 | 282.57 | 286.83 | 83,010 | +3.17(+1.12%) |
Apr 18, 2023 | 293.78 | 293.78 | 281.02 | 283.66 | 232,118 | -6.87(-2.37%) |
Apr 17, 2023 | 292.50 | 293.01 | 287.56 | 290.53 | 233,202 | +0.09(+0.03%) |
Apr 14, 2023 | 288.00 | 291.20 | 283.49 | 290.44 | 62,358 | -0.76(-0.26%) |
Apr 13, 2023 | 292.39 | 293.61 | 289.22 | 291.20 | 111,369 | +0.55(+0.19%) |
Apr 12, 2023 | 295.34 | 297.60 | 288.88 | 290.66 | 131,696 | -3.55(-1.21%) |
Apr 11, 2023 | 298.98 | 300.68 | 291.79 | 294.21 | 129,475 | -2.49(-0.84%) |
Apr 10, 2023 | 287.64 | 300.18 | 287.31 | 296.69 | 59,855 | +7.83(+2.71%) |
Apr 06, 2023 | 286.83 | 291.50 | 285.11 | 288.86 | 38,196 | +0.93(+0.32%) |
Apr 05, 2023 | 295.42 | 295.42 | 287.93 | 287.93 | 29,078 | -7.94(-2.68%) |
Apr 04, 2023 | 294.35 | 297.69 | 293.69 | 295.87 | 25,835 | +3.23(+1.10%) |
Apr 03, 2023 | 292.36 | 292.72 | 287.58 | 292.64 | 39,754 | -0.38(-0.13%) |
Mar 31, 2023 | 297.86 | 299.74 | 287.31 | 293.02 | 155,866 | -4.29(-1.44%) |
Mar 30, 2023 | 298.93 | 299.50 | 292.85 | 297.31 | 53,963 | -1.87(-0.63%) |
Mar 29, 2023 | 294.50 | 300.00 | 293.82 | 299.19 | 73,711 | +5.90(+2.01%) |
Mar 28, 2023 | 287.89 | 294.68 | 287.89 | 293.29 | 67,699 | +5.48(+1.90%) |
Mar 27, 2023 | 283.41 | 290.27 | 282.67 | 287.81 | 60,819 | +6.38(+2.27%) |
Mar 24, 2023 | 274.42 | 282.43 | 273.21 | 281.43 | 50,993 | +4.66(+1.68%) |
Mar 23, 2023 | 277.87 | 284.35 | 276.68 | 276.78 | 33,689 | +1.40(+0.51%) |
Mar 22, 2023 | 272.87 | 281.57 | 272.87 | 275.38 | 43,210 | +2.98(+1.10%) |
Mar 21, 2023 | 275.49 | 275.72 | 271.87 | 272.40 | 54,039 | +0.83(+0.31%) |
Mar 20, 2023 | 270.68 | 274.92 | 267.93 | 271.56 | 37,230 | +1.80(+0.67%) |
Mar 17, 2023 | 279.40 | 285.31 | 268.00 | 269.77 | 77,903 | -8.93(-3.20%) |
Mar 16, 2023 | 272.01 | 279.42 | 269.28 | 278.70 | 37,501 | +4.11(+1.50%) |
Mar 15, 2023 | 276.81 | 278.48 | 271.68 | 274.59 | 47,490 | -7.88(-2.79%) |
Mar 14, 2023 | 278.98 | 286.59 | 278.98 | 282.46 | 33,428 | +8.22(+3.00%) |
Mar 13, 2023 | 278.66 | 278.66 | 270.96 | 274.24 | 81,626 | -6.94(-2.47%) |
Mar 10, 2023 | 286.20 | 286.51 | 281.18 | 281.18 | 82,214 | -6.57(-2.28%) |
Mar 09, 2023 | 289.49 | 292.09 | 286.92 | 287.75 | 70,351 | -1.83(-0.63%) |
Mar 08, 2023 | 285.43 | 289.71 | 285.22 | 289.58 | 33,322 | +3.71(+1.30%) |
Mar 07, 2023 | 289.08 | 289.08 | 284.31 | 285.87 | 66,472 | -2.63(-0.91%) |
Mar 06, 2023 | 293.39 | 293.39 | 287.68 | 288.50 | 39,480 | +0.60(+0.21%) |
Mar 03, 2023 | 278.52 | 288.37 | 278.52 | 287.89 | 55,420 | +9.20(+3.30%) |
Mar 02, 2023 | 276.48 | 280.22 | 275.44 | 278.70 | 40,815 | +0.66(+0.24%) |
Mar 01, 2023 | 276.29 | 282.12 | 273.60 | 278.04 | 30,739 | +4.42(+1.61%) |
Feb 28, 2023 | 269.19 | 274.13 | 265.62 | 273.62 | 49,246 | +3.81(+1.41%) |
Feb 27, 2023 | 268.93 | 273.69 | 268.93 | 269.81 | 94,992 | +0.98(+0.36%) |
Feb 24, 2023 | 265.48 | 269.94 | 262.57 | 268.84 | 33,497 | -0.09(-0.03%) |
Feb 23, 2023 | 268.40 | 270.29 | 267.28 | 268.93 | 35,840 | +1.58(+0.59%) |
Feb 22, 2023 | 266.85 | 269.49 | 264.65 | 267.35 | 140,346 | +0.41(+0.15%) |
Feb 21, 2023 | 267.71 | 268.29 | 265.88 | 266.94 | 39,932 | -1.62(-0.60%) |
Feb 17, 2023 | 264.73 | 269.38 | 264.35 | 268.55 | 91,874 | +3.07(+1.16%) |
Feb 16, 2023 | 262.53 | 265.79 | 260.16 | 265.48 | 37,307 | +1.60(+0.61%) |
Feb 15, 2023 | 260.39 | 264.45 | 257.67 | 263.89 | 33,465 | +1.85(+0.71%) |
Feb 14, 2023 | 264.53 | 267.93 | 260.94 | 262.03 | 70,278 | -3.77(-1.42%) |
Feb 13, 2023 | 257.48 | 268.31 | 256.33 | 265.80 | 74,582 | +9.17(+3.57%) |
Feb 10, 2023 | 255.82 | 257.95 | 252.48 | 256.63 | 59,142 | -0.11(-0.04%) |
Feb 09, 2023 | 256.18 | 258.61 | 255.00 | 256.74 | 49,232 | +1.78(+0.70%) |
Feb 08, 2023 | 257.79 | 259.50 | 252.65 | 254.96 | 64,259 | -1.56(-0.61%) |
Feb 07, 2023 | 254.80 | 257.52 | 249.93 | 256.52 | 138,273 | -0.59(-0.23%) |
Feb 06, 2023 | 260.62 | 261.49 | 253.57 | 257.11 | 69,096 | -3.62(-1.39%) |
Feb 03, 2023 | 258.95 | 260.95 | 258.39 | 260.73 | 45,470 | -0.96(-0.37%) |
Feb 02, 2023 | 267.17 | 267.30 | 261.67 | 261.69 | 38,940 | -2.69(-1.02%) |