Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 293.91 | 305.50 | 293.37 | 304.23 | 1,957,794 | +10.51(+3.58%) |
Apr 27, 2023 | 288.00 | 294.08 | 285.55 | 293.72 | 1,459,527 | +5.68(+1.97%) |
Apr 26, 2023 | 278.59 | 289.24 | 274.90 | 288.04 | 1,828,239 | +5.63(+1.99%) |
Apr 25, 2023 | 291.05 | 294.00 | 280.71 | 282.41 | 1,527,948 | -10.62(-3.62%) |
Apr 24, 2023 | 293.99 | 295.25 | 292.17 | 293.03 | 1,138,118 | -0.96(-0.33%) |
Apr 21, 2023 | 290.60 | 294.19 | 289.51 | 293.99 | 847,813 | +3.72(+1.28%) |
Apr 20, 2023 | 290.24 | 291.58 | 289.26 | 290.27 | 653,454 | -2.00(-0.68%) |
Apr 19, 2023 | 292.69 | 293.85 | 291.98 | 292.27 | 492,368 | -1.53(-0.52%) |
Apr 18, 2023 | 292.36 | 294.62 | 290.07 | 293.80 | 668,885 | +1.56(+0.53%) |
Apr 17, 2023 | 294.00 | 294.22 | 290.05 | 292.24 | 764,867 | +4.07(+1.41%) |
Apr 14, 2023 | 288.55 | 289.39 | 285.05 | 288.17 | 571,402 | -1.53(-0.53%) |
Apr 13, 2023 | 286.26 | 290.90 | 285.44 | 289.70 | 715,487 | +3.91(+1.37%) |
Apr 12, 2023 | 284.57 | 287.09 | 283.60 | 285.79 | 611,238 | +2.10(+0.74%) |
Apr 11, 2023 | 283.32 | 285.47 | 282.49 | 283.69 | 556,082 | +0.83(+0.29%) |
Apr 10, 2023 | 285.40 | 285.65 | 280.29 | 282.86 | 475,777 | -3.94(-1.37%) |
Apr 06, 2023 | 285.06 | 287.77 | 283.80 | 286.80 | 737,111 | +2.81(+0.99%) |
Apr 05, 2023 | 276.00 | 285.36 | 275.33 | 283.99 | 1,008,236 | +8.63(+3.13%) |
Apr 04, 2023 | 277.11 | 277.58 | 273.39 | 275.36 | 579,240 | -1.98(-0.71%) |
Apr 03, 2023 | 276.34 | 279.06 | 275.68 | 277.34 | 772,840 | -0.69(-0.25%) |
Mar 31, 2023 | 275.44 | 279.00 | 275.44 | 278.03 | 1,196,988 | +2.90(+1.05%) |
Mar 30, 2023 | 275.73 | 276.38 | 272.64 | 275.13 | 714,018 | +1.12(+0.41%) |
Mar 29, 2023 | 271.12 | 274.62 | 270.89 | 274.01 | 772,878 | +3.76(+1.39%) |
Mar 28, 2023 | 270.06 | 271.90 | 268.78 | 270.25 | 560,270 | +0.26(+0.10%) |
Mar 27, 2023 | 270.80 | 272.43 | 269.48 | 269.99 | 607,836 | -0.04(-0.01%) |
Mar 24, 2023 | 265.44 | 271.36 | 263.15 | 270.03 | 973,418 | +4.86(+1.83%) |
Mar 23, 2023 | 262.84 | 267.45 | 262.50 | 265.17 | 703,686 | +3.95(+1.51%) |
Mar 22, 2023 | 266.11 | 267.25 | 260.95 | 261.22 | 530,364 | -4.93(-1.85%) |
Mar 21, 2023 | 268.97 | 268.99 | 264.14 | 266.15 | 621,304 | -1.76(-0.66%) |
Mar 20, 2023 | 264.65 | 268.79 | 262.76 | 267.91 | 878,479 | +4.75(+1.80%) |
Mar 17, 2023 | 264.79 | 265.21 | 260.74 | 263.16 | 1,602,251 | -2.09(-0.79%) |
Mar 16, 2023 | 259.46 | 267.15 | 259.37 | 265.25 | 1,010,582 | +2.88(+1.10%) |
Mar 15, 2023 | 260.18 | 262.99 | 258.23 | 262.37 | 735,535 | +0.02(+0.01%) |
Mar 14, 2023 | 262.17 | 265.81 | 259.30 | 262.35 | 1,110,734 | +3.80(+1.47%) |
Mar 13, 2023 | 256.56 | 261.30 | 255.41 | 258.55 | 1,027,346 | +1.99(+0.78%) |
Mar 10, 2023 | 258.99 | 262.88 | 254.80 | 256.56 | 880,699 | -2.43(-0.94%) |
Mar 09, 2023 | 264.19 | 264.85 | 258.23 | 258.99 | 883,963 | -4.03(-1.53%) |
Mar 08, 2023 | 264.88 | 265.80 | 261.72 | 263.02 | 649,629 | -1.86(-0.70%) |
Mar 07, 2023 | 271.00 | 271.01 | 263.99 | 264.88 | 640,860 | -5.37(-1.99%) |
Mar 06, 2023 | 270.50 | 272.63 | 267.80 | 270.25 | 1,116,529 | -0.02(-0.01%) |
Mar 03, 2023 | 269.01 | 271.07 | 267.73 | 270.27 | 842,011 | +1.52(+0.57%) |
Mar 02, 2023 | 270.63 | 271.99 | 268.47 | 268.75 | 756,764 | -3.46(-1.27%) |
Mar 01, 2023 | 267.97 | 275.38 | 267.53 | 272.21 | 1,167,553 | +2.35(+0.87%) |
Feb 28, 2023 | 267.76 | 270.49 | 266.77 | 269.86 | 1,086,232 | +0.66(+0.25%) |
Feb 27, 2023 | 272.26 | 274.65 | 269.00 | 269.20 | 822,420 | -0.82(-0.30%) |
Feb 24, 2023 | 269.71 | 273.27 | 267.53 | 270.02 | 904,655 | -1.93(-0.71%) |
Feb 23, 2023 | 273.08 | 275.01 | 269.02 | 271.95 | 863,212 | -0.60(-0.22%) |
Feb 22, 2023 | 272.37 | 275.25 | 271.63 | 272.55 | 760,672 | +0.62(+0.23%) |
Feb 21, 2023 | 277.44 | 277.75 | 271.68 | 271.93 | 1,023,443 | -6.45(-2.32%) |
Feb 17, 2023 | 270.91 | 278.86 | 269.25 | 278.38 | 782,925 | +6.85(+2.52%) |
Feb 16, 2023 | 277.93 | 277.93 | 270.00 | 271.53 | 1,510,961 | -7.45(-2.67%) |
Feb 15, 2023 | 288.00 | 288.37 | 275.52 | 278.98 | 1,590,328 | -10.10(-3.49%) |
Feb 14, 2023 | 289.82 | 292.75 | 284.76 | 289.08 | 1,048,391 | -1.38(-0.48%) |
Feb 13, 2023 | 284.45 | 290.76 | 282.31 | 290.46 | 761,819 | +4.16(+1.45%) |
Feb 10, 2023 | 286.74 | 287.73 | 283.79 | 286.30 | 724,921 | -0.70(-0.24%) |
Feb 09, 2023 | 286.11 | 292.17 | 286.11 | 287.00 | 857,259 | +1.55(+0.54%) |
Feb 08, 2023 | 288.70 | 291.43 | 285.21 | 285.45 | 678,666 | -5.98(-2.05%) |
Feb 07, 2023 | 286.50 | 292.42 | 285.10 | 291.43 | 802,797 | +3.15(+1.09%) |
Feb 06, 2023 | 285.08 | 292.26 | 285.08 | 288.28 | 782,653 | +4.65(+1.64%) |
Feb 03, 2023 | 288.57 | 291.10 | 282.52 | 283.63 | 789,154 | -3.89(-1.35%) |
Feb 02, 2023 | 291.62 | 293.47 | 285.70 | 287.52 | 982,851 | -4.08(-1.40%) |