Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 280.97 | 283.47 | 280.53 | 282.62 | 1,023,377 | +2.30(+0.82%) |
Apr 27, 2023 | 277.02 | 280.41 | 276.99 | 280.32 | 878,525 | +3.64(+1.32%) |
Apr 26, 2023 | 277.99 | 280.11 | 275.30 | 276.68 | 1,183,583 | -1.31(-0.47%) |
Apr 25, 2023 | 276.49 | 278.86 | 275.23 | 277.99 | 1,100,876 | +1.82(+0.66%) |
Apr 24, 2023 | 278.44 | 278.44 | 274.17 | 276.17 | 800,952 | -0.37(-0.14%) |
Apr 21, 2023 | 277.65 | 278.31 | 275.28 | 276.55 | 691,812 | +0.81(+0.30%) |
Apr 20, 2023 | 276.56 | 277.49 | 273.57 | 275.73 | 1,164,554 | -1.43(-0.52%) |
Apr 19, 2023 | 277.69 | 279.87 | 275.63 | 277.16 | 1,202,729 | -1.39(-0.50%) |
Apr 18, 2023 | 281.11 | 283.43 | 277.72 | 278.55 | 1,276,081 | -3.74(-1.32%) |
Apr 17, 2023 | 277.67 | 282.38 | 276.53 | 282.29 | 918,927 | +3.96(+1.42%) |
Apr 14, 2023 | 292.20 | 294.80 | 276.42 | 278.33 | 1,855,405 | -13.57(-4.65%) |
Apr 13, 2023 | 299.84 | 299.85 | 290.15 | 291.90 | 1,402,955 | -8.28(-2.76%) |
Apr 12, 2023 | 302.32 | 303.38 | 300.05 | 300.19 | 919,954 | -0.86(-0.29%) |
Apr 11, 2023 | 299.01 | 302.06 | 297.55 | 301.05 | 1,162,600 | +2.48(+0.83%) |
Apr 10, 2023 | 296.61 | 298.63 | 295.35 | 298.57 | 721,153 | +0.64(+0.22%) |
Apr 06, 2023 | 295.72 | 297.92 | 293.69 | 297.92 | 1,032,909 | +3.38(+1.15%) |
Apr 05, 2023 | 295.13 | 296.41 | 291.56 | 294.54 | 1,581,055 | -0.96(-0.32%) |
Apr 04, 2023 | 294.29 | 301.22 | 293.73 | 295.50 | 1,970,040 | +0.54(+0.18%) |
Apr 03, 2023 | 294.19 | 302.78 | 293.50 | 294.96 | 3,709,628 | +5.33(+1.84%) |
Mar 31, 2023 | 283.81 | 289.79 | 283.36 | 289.63 | 1,226,081 | +7.19(+2.55%) |
Mar 30, 2023 | 281.45 | 283.06 | 280.11 | 282.44 | 728,462 | +4.22(+1.52%) |
Mar 29, 2023 | 273.08 | 278.46 | 271.54 | 278.22 | 784,103 | +7.90(+2.92%) |
Mar 28, 2023 | 272.48 | 274.71 | 269.66 | 270.32 | 666,631 | -4.17(-1.52%) |
Mar 27, 2023 | 276.12 | 277.26 | 274.07 | 274.50 | 590,797 | -0.24(-0.09%) |
Mar 24, 2023 | 270.32 | 275.03 | 269.98 | 274.74 | 579,091 | +4.18(+1.54%) |
Mar 23, 2023 | 273.33 | 276.69 | 270.06 | 270.56 | 875,978 | -2.62(-0.96%) |
Mar 22, 2023 | 277.86 | 281.23 | 273.05 | 273.17 | 1,148,577 | -7.62(-2.71%) |
Mar 21, 2023 | 286.04 | 286.72 | 276.73 | 280.79 | 1,367,637 | -5.22(-1.83%) |
Mar 20, 2023 | 282.47 | 287.21 | 280.39 | 286.02 | 1,360,770 | +2.59(+0.91%) |
Mar 17, 2023 | 283.57 | 286.77 | 281.44 | 283.43 | 2,338,772 | +0.78(+0.27%) |
Mar 16, 2023 | 276.02 | 282.85 | 273.69 | 282.65 | 1,077,080 | +6.04(+2.18%) |
Mar 15, 2023 | 275.08 | 277.46 | 272.87 | 276.61 | 1,112,652 | +0.88(+0.32%) |
Mar 14, 2023 | 278.19 | 279.63 | 272.51 | 275.73 | 1,174,289 | +1.01(+0.37%) |
Mar 13, 2023 | 264.98 | 280.81 | 264.98 | 274.73 | 1,586,756 | +7.71(+2.89%) |
Mar 10, 2023 | 280.81 | 280.82 | 266.98 | 267.01 | 1,377,446 | -13.51(-4.82%) |
Mar 09, 2023 | 286.79 | 288.24 | 279.87 | 280.52 | 761,121 | -4.90(-1.72%) |
Mar 08, 2023 | 286.36 | 289.46 | 284.46 | 285.43 | 712,131 | -1.40(-0.49%) |
Mar 07, 2023 | 290.46 | 291.10 | 285.70 | 286.83 | 610,653 | -3.20(-1.10%) |
Mar 06, 2023 | 290.20 | 290.66 | 287.87 | 290.03 | 559,212 | +0.85(+0.29%) |
Mar 03, 2023 | 287.88 | 290.49 | 287.87 | 289.17 | 1,088,043 | +3.41(+1.19%) |
Mar 02, 2023 | 279.09 | 285.83 | 276.99 | 285.77 | 1,109,182 | +5.25(+1.87%) |
Mar 01, 2023 | 280.75 | 281.78 | 277.66 | 280.52 | 1,672,733 | -3.08(-1.09%) |
Feb 28, 2023 | 280.07 | 286.75 | 279.33 | 283.61 | 1,535,774 | +3.54(+1.26%) |
Feb 27, 2023 | 280.55 | 282.87 | 278.01 | 280.07 | 1,047,098 | +1.88(+0.68%) |
Feb 24, 2023 | 277.84 | 280.26 | 275.98 | 278.19 | 1,070,423 | -1.01(-0.36%) |
Feb 23, 2023 | 278.57 | 280.39 | 276.01 | 279.19 | 930,747 | +1.90(+0.68%) |
Feb 22, 2023 | 279.31 | 282.52 | 274.54 | 277.30 | 2,190,077 | -6.26(-2.21%) |
Feb 21, 2023 | 281.61 | 283.72 | 280.71 | 283.56 | 1,628,832 | -0.10(-0.04%) |
Feb 17, 2023 | 283.55 | 284.63 | 280.33 | 283.66 | 2,077,811 | -0.52(-0.18%) |
Feb 16, 2023 | 281.80 | 285.43 | 279.33 | 284.18 | 1,217,192 | -1.28(-0.45%) |
Feb 15, 2023 | 283.92 | 285.97 | 281.48 | 285.46 | 728,199 | +0.03(+0.01%) |
Feb 14, 2023 | 286.50 | 288.05 | 282.60 | 285.44 | 1,085,298 | -1.54(-0.54%) |
Feb 13, 2023 | 284.54 | 288.28 | 284.42 | 286.97 | 1,110,741 | +2.46(+0.86%) |
Feb 10, 2023 | 280.75 | 285.63 | 279.19 | 284.52 | 1,931,239 | +1.31(+0.46%) |
Feb 09, 2023 | 288.15 | 288.70 | 282.87 | 283.21 | 1,338,892 | -3.29(-1.15%) |
Feb 08, 2023 | 285.92 | 288.10 | 283.24 | 286.50 | 1,246,724 | -0.03(-0.01%) |
Feb 07, 2023 | 288.50 | 289.31 | 283.92 | 286.53 | 1,550,138 | -5.43(-1.86%) |
Feb 06, 2023 | 285.01 | 295.72 | 284.17 | 291.95 | 2,491,486 | -0.68(-0.23%) |
Feb 03, 2023 | 291.78 | 292.98 | 287.61 | 292.64 | 747,733 | -2.84(-0.96%) |
Feb 02, 2023 | 292.58 | 299.67 | 292.58 | 295.47 | 587,789 | +5.24(+1.80%) |