Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 293.66 | 297.40 | 292.43 | 296.50 | 1,238,825 | +1.11(+0.38%) |
Apr 27, 2023 | 291.79 | 296.11 | 290.93 | 295.39 | 743,055 | +4.78(+1.64%) |
Apr 26, 2023 | 291.99 | 294.21 | 289.72 | 290.61 | 934,618 | +0.77(+0.27%) |
Apr 25, 2023 | 296.38 | 296.38 | 289.63 | 289.84 | 1,146,190 | -8.95(-3.00%) |
Apr 24, 2023 | 300.37 | 301.65 | 296.43 | 298.79 | 550,669 | -2.08(-0.69%) |
Apr 21, 2023 | 300.02 | 301.59 | 298.65 | 300.87 | 414,970 | +0.52(+0.17%) |
Apr 20, 2023 | 299.89 | 302.72 | 299.21 | 300.35 | 487,610 | -2.29(-0.76%) |
Apr 19, 2023 | 301.00 | 303.21 | 300.60 | 302.64 | 329,465 | -0.64(-0.21%) |
Apr 18, 2023 | 304.93 | 305.63 | 302.21 | 303.28 | 401,370 | +0.64(+0.21%) |
Apr 17, 2023 | 301.42 | 303.54 | 300.75 | 302.64 | 635,281 | +1.35(+0.45%) |
Apr 14, 2023 | 299.60 | 302.90 | 298.23 | 301.29 | 865,435 | -1.49(-0.49%) |
Apr 13, 2023 | 298.52 | 303.17 | 298.52 | 302.78 | 767,659 | +5.54(+1.86%) |
Apr 12, 2023 | 300.42 | 301.69 | 296.86 | 297.24 | 599,455 | -0.52(-0.17%) |
Apr 11, 2023 | 297.77 | 299.18 | 295.75 | 297.76 | 487,213 | -1.63(-0.54%) |
Apr 10, 2023 | 297.39 | 299.59 | 294.80 | 299.39 | 727,363 | -0.33(-0.11%) |
Apr 06, 2023 | 296.06 | 299.82 | 294.38 | 299.72 | 694,990 | +1.05(+0.35%) |
Apr 05, 2023 | 301.26 | 301.97 | 295.91 | 298.67 | 875,268 | -3.87(-1.28%) |
Apr 04, 2023 | 303.53 | 304.99 | 301.59 | 302.54 | 651,277 | +0.03(+0.01%) |
Apr 03, 2023 | 302.33 | 303.00 | 300.14 | 302.51 | 880,981 | -2.19(-0.72%) |
Mar 31, 2023 | 297.50 | 304.70 | 297.50 | 304.70 | 912,325 | +7.39(+2.49%) |
Mar 30, 2023 | 297.42 | 298.33 | 295.71 | 297.31 | 533,137 | +1.98(+0.67%) |
Mar 29, 2023 | 292.52 | 295.67 | 292.49 | 295.33 | 692,973 | +5.15(+1.77%) |
Mar 28, 2023 | 291.06 | 291.16 | 288.57 | 290.18 | 540,539 | -1.10(-0.38%) |
Mar 27, 2023 | 291.18 | 293.64 | 289.47 | 291.28 | 664,766 | +0.27(+0.09%) |
Mar 24, 2023 | 289.50 | 291.26 | 287.74 | 291.01 | 791,533 | +1.02(+0.35%) |
Mar 23, 2023 | 289.11 | 293.94 | 287.99 | 289.99 | 587,199 | +4.36(+1.53%) |
Mar 22, 2023 | 291.85 | 294.22 | 285.49 | 285.63 | 747,434 | -5.91(-2.03%) |
Mar 21, 2023 | 288.00 | 292.34 | 286.43 | 291.54 | 1,141,021 | +5.25(+1.83%) |
Mar 20, 2023 | 285.66 | 286.73 | 283.23 | 286.29 | 1,215,384 | +0.16(+0.06%) |
Mar 17, 2023 | 287.64 | 289.47 | 284.12 | 286.13 | 1,055,370 | -1.08(-0.38%) |
Mar 16, 2023 | 280.07 | 287.94 | 279.55 | 287.21 | 1,343,228 | +7.66(+2.74%) |
Mar 15, 2023 | 277.04 | 279.70 | 275.91 | 279.55 | 1,662,735 | -0.55(-0.20%) |
Mar 14, 2023 | 277.68 | 281.02 | 276.90 | 280.10 | 1,021,166 | +6.19(+2.26%) |
Mar 13, 2023 | 269.84 | 277.13 | 267.61 | 273.91 | 1,427,557 | +1.66(+0.61%) |
Mar 10, 2023 | 277.84 | 278.54 | 270.60 | 272.25 | 2,335,121 | -7.57(-2.71%) |
Mar 09, 2023 | 286.57 | 288.98 | 279.49 | 279.82 | 787,105 | -6.46(-2.26%) |
Mar 08, 2023 | 285.19 | 287.26 | 284.36 | 286.28 | 690,377 | +0.66(+0.23%) |
Mar 07, 2023 | 288.08 | 291.07 | 285.08 | 285.62 | 699,716 | -2.88(-1.00%) |
Mar 06, 2023 | 290.17 | 293.04 | 288.26 | 288.50 | 1,060,146 | -0.16(-0.06%) |
Mar 03, 2023 | 285.30 | 289.01 | 284.79 | 288.66 | 1,177,190 | +5.24(+1.85%) |
Mar 02, 2023 | 279.26 | 284.18 | 278.63 | 283.42 | 1,136,899 | +6.71(+2.42%) |
Mar 01, 2023 | 277.88 | 279.49 | 275.84 | 276.71 | 798,318 | -2.25(-0.81%) |
Feb 28, 2023 | 277.98 | 280.33 | 277.98 | 278.96 | 876,023 | +0.33(+0.12%) |
Feb 27, 2023 | 280.73 | 281.94 | 277.99 | 278.63 | 935,098 | +0.27(+0.10%) |
Feb 24, 2023 | 277.54 | 279.96 | 276.69 | 278.36 | 1,215,255 | -5.95(-2.09%) |
Feb 23, 2023 | 284.54 | 285.30 | 280.31 | 284.31 | 1,452,068 | +2.48(+0.88%) |
Feb 22, 2023 | 280.55 | 283.67 | 280.40 | 281.83 | 1,009,624 | +2.84(+1.02%) |
Feb 21, 2023 | 280.14 | 282.03 | 278.32 | 278.99 | 2,124,599 | -5.76(-2.02%) |
Feb 17, 2023 | 285.49 | 286.30 | 281.88 | 284.75 | 1,046,756 | -3.36(-1.17%) |
Feb 16, 2023 | 288.81 | 292.15 | 287.87 | 288.11 | 1,217,661 | -7.32(-2.48%) |
Feb 15, 2023 | 290.62 | 295.54 | 290.54 | 295.43 | 1,226,602 | +3.16(+1.08%) |
Feb 14, 2023 | 288.67 | 294.17 | 287.11 | 292.27 | 1,401,422 | +3.23(+1.12%) |
Feb 13, 2023 | 286.13 | 289.64 | 285.45 | 289.04 | 1,198,207 | +4.31(+1.51%) |
Feb 10, 2023 | 284.86 | 286.57 | 282.34 | 284.73 | 1,377,896 | -3.85(-1.33%) |
Feb 09, 2023 | 293.51 | 294.78 | 287.31 | 288.58 | 1,196,693 | -0.23(-0.08%) |
Feb 08, 2023 | 291.47 | 294.34 | 288.09 | 288.81 | 1,277,273 | -2.29(-0.79%) |
Feb 07, 2023 | 285.34 | 292.22 | 282.95 | 291.10 | 1,196,853 | +6.60(+2.32%) |
Feb 06, 2023 | 285.18 | 287.73 | 283.77 | 284.50 | 1,302,730 | -4.50(-1.56%) |
Feb 03, 2023 | 290.11 | 294.28 | 287.81 | 289.00 | 1,857,743 | -8.26(-2.78%) |
Feb 02, 2023 | 295.43 | 300.11 | 294.33 | 297.26 | 2,600,622 | +7.25(+2.50%) |