Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 286.47 | 287.78 | 285.57 | 287.36 | 2,921,054 | +1.00(+0.35%) |
Apr 27, 2023 | 282.47 | 286.68 | 281.77 | 286.36 | 3,233,591 | +4.82(+1.71%) |
Apr 26, 2023 | 281.75 | 283.23 | 281.54 | 281.54 | 3,485,761 | -1.70(-0.60%) |
Apr 25, 2023 | 286.63 | 286.63 | 281.22 | 283.24 | 6,014,600 | -1.64(-0.58%) |
Apr 24, 2023 | 284.52 | 285.11 | 283.44 | 284.88 | 3,080,306 | +1.11(+0.39%) |
Apr 21, 2023 | 284.03 | 284.23 | 282.27 | 283.78 | 2,234,564 | +1.03(+0.36%) |
Apr 20, 2023 | 282.71 | 283.40 | 281.66 | 282.75 | 2,340,264 | -0.26(-0.09%) |
Apr 19, 2023 | 282.66 | 283.33 | 281.96 | 283.01 | 2,319,840 | +0.35(+0.12%) |
Apr 18, 2023 | 281.19 | 282.93 | 280.80 | 282.66 | 2,145,947 | +1.55(+0.55%) |
Apr 17, 2023 | 281.62 | 282.27 | 280.01 | 281.10 | 2,440,128 | +0.32(+0.11%) |
Apr 14, 2023 | 281.08 | 281.72 | 279.46 | 280.78 | 2,114,663 | -0.09(-0.03%) |
Apr 13, 2023 | 278.44 | 281.33 | 277.99 | 280.87 | 3,323,181 | +3.66(+1.32%) |
Apr 12, 2023 | 275.80 | 278.65 | 275.46 | 277.21 | 2,632,023 | +0.80(+0.29%) |
Apr 11, 2023 | 275.14 | 277.44 | 274.73 | 276.41 | 2,812,649 | +0.68(+0.25%) |
Apr 10, 2023 | 275.15 | 276.11 | 273.99 | 275.73 | 1,998,490 | +0.87(+0.31%) |
Apr 06, 2023 | 274.42 | 275.45 | 273.58 | 274.87 | 1,781,485 | +0.84(+0.31%) |
Apr 05, 2023 | 275.45 | 276.90 | 273.79 | 274.02 | 2,676,584 | -0.25(-0.09%) |
Apr 04, 2023 | 273.43 | 275.38 | 272.44 | 274.27 | 2,349,016 | +0.14(+0.05%) |
Apr 03, 2023 | 273.02 | 274.85 | 271.75 | 274.14 | 2,421,060 | +2.46(+0.90%) |
Mar 31, 2023 | 271.01 | 272.68 | 270.60 | 271.68 | 2,987,223 | +1.77(+0.66%) |
Mar 30, 2023 | 269.40 | 270.50 | 268.66 | 269.91 | 1,841,071 | +0.34(+0.13%) |
Mar 29, 2023 | 269.14 | 270.26 | 268.61 | 269.57 | 2,113,468 | +1.54(+0.58%) |
Mar 28, 2023 | 266.22 | 268.38 | 265.75 | 268.03 | 2,095,226 | +1.95(+0.73%) |
Mar 27, 2023 | 264.29 | 267.15 | 262.89 | 266.07 | 2,884,836 | +2.44(+0.93%) |
Mar 24, 2023 | 262.70 | 264.12 | 261.21 | 263.63 | 2,294,450 | +1.66(+0.63%) |
Mar 23, 2023 | 260.39 | 263.77 | 260.39 | 261.97 | 2,329,766 | +1.70(+0.65%) |
Mar 22, 2023 | 262.38 | 264.26 | 260.12 | 260.27 | 2,305,890 | -2.27(-0.87%) |
Mar 21, 2023 | 262.34 | 263.18 | 260.03 | 262.55 | 3,211,265 | -0.51(-0.20%) |
Mar 20, 2023 | 260.24 | 263.68 | 260.24 | 263.06 | 2,170,575 | +3.44(+1.32%) |
Mar 17, 2023 | 261.92 | 262.31 | 258.17 | 259.62 | 5,223,469 | -3.27(-1.25%) |
Mar 16, 2023 | 258.24 | 263.00 | 257.97 | 262.89 | 3,188,434 | +4.11(+1.59%) |
Mar 15, 2023 | 257.07 | 258.85 | 255.12 | 258.79 | 3,518,566 | +0.43(+0.17%) |
Mar 14, 2023 | 255.66 | 259.37 | 255.15 | 258.36 | 3,286,148 | +2.74(+1.07%) |
Mar 13, 2023 | 252.99 | 259.81 | 252.99 | 255.62 | 3,820,199 | +1.02(+0.40%) |
Mar 10, 2023 | 256.25 | 259.02 | 253.85 | 254.60 | 3,183,368 | +0.39(+0.15%) |
Mar 09, 2023 | 259.51 | 260.02 | 253.47 | 254.21 | 2,406,403 | -3.59(-1.39%) |
Mar 08, 2023 | 258.32 | 258.61 | 255.68 | 257.80 | 2,380,928 | -1.75(-0.67%) |
Mar 07, 2023 | 263.82 | 265.40 | 259.25 | 259.55 | 2,847,396 | -3.41(-1.30%) |
Mar 06, 2023 | 261.52 | 263.10 | 261.27 | 262.96 | 2,282,346 | +1.53(+0.58%) |
Mar 03, 2023 | 260.81 | 261.74 | 258.65 | 261.44 | 2,805,460 | +1.46(+0.56%) |
Mar 02, 2023 | 255.01 | 260.85 | 254.87 | 259.98 | 2,469,916 | +4.71(+1.85%) |
Mar 01, 2023 | 255.09 | 256.06 | 254.26 | 255.27 | 2,115,790 | -1.16(-0.45%) |
Feb 28, 2023 | 255.68 | 257.07 | 255.35 | 256.42 | 2,936,008 | +0.63(+0.25%) |
Feb 27, 2023 | 256.03 | 257.26 | 254.59 | 255.79 | 2,095,905 | +1.06(+0.42%) |
Feb 24, 2023 | 256.88 | 257.24 | 253.35 | 254.73 | 2,738,259 | -3.00(-1.16%) |
Feb 23, 2023 | 258.61 | 258.78 | 255.00 | 257.73 | 4,364,694 | -1.80(-0.69%) |
Feb 22, 2023 | 259.10 | 261.30 | 258.57 | 259.52 | 2,268,987 | +0.09(+0.03%) |
Feb 21, 2023 | 260.15 | 261.07 | 258.53 | 259.44 | 2,923,254 | -1.39(-0.53%) |
Feb 17, 2023 | 257.26 | 260.83 | 256.32 | 260.83 | 3,163,184 | +4.02(+1.56%) |
Feb 16, 2023 | 256.07 | 258.62 | 254.34 | 256.81 | 2,883,293 | -0.70(-0.27%) |
Feb 15, 2023 | 257.23 | 258.59 | 256.15 | 257.51 | 1,927,446 | -0.05(-0.02%) |
Feb 14, 2023 | 257.60 | 258.44 | 255.61 | 257.56 | 2,279,499 | +0.40(+0.15%) |
Feb 13, 2023 | 254.75 | 257.73 | 254.07 | 257.16 | 2,501,808 | +3.65(+1.44%) |
Feb 10, 2023 | 252.01 | 253.77 | 251.46 | 253.51 | 3,157,100 | +1.70(+0.68%) |
Feb 09, 2023 | 254.74 | 254.99 | 251.36 | 251.81 | 3,658,334 | -2.09(-0.82%) |
Feb 08, 2023 | 256.09 | 256.87 | 253.54 | 253.90 | 2,900,243 | -4.37(-1.69%) |
Feb 07, 2023 | 256.02 | 258.68 | 254.68 | 258.27 | 2,601,835 | -0.56(-0.22%) |
Feb 06, 2023 | 256.00 | 259.10 | 255.39 | 258.83 | 2,963,931 | +3.57(+1.40%) |
Feb 03, 2023 | 253.72 | 256.22 | 252.48 | 255.26 | 3,114,203 | +0.98(+0.39%) |
Feb 02, 2023 | 255.90 | 256.95 | 253.13 | 254.28 | 4,026,258 | -2.96(-1.15%) |