Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 280.87 | 283.37 | 280.44 | 282.53 | 1,023,727 | +2.30(+0.82%) |
Apr 27, 2023 | 276.92 | 280.31 | 276.90 | 280.23 | 878,826 | +3.64(+1.32%) |
Apr 26, 2023 | 277.90 | 280.02 | 275.21 | 276.59 | 1,183,988 | -1.31(-0.47%) |
Apr 25, 2023 | 276.39 | 278.76 | 275.13 | 277.90 | 1,101,253 | +1.82(+0.66%) |
Apr 24, 2023 | 278.34 | 278.34 | 274.08 | 276.08 | 801,226 | -0.37(-0.14%) |
Apr 21, 2023 | 277.55 | 278.21 | 275.19 | 276.45 | 692,049 | +0.81(+0.30%) |
Apr 20, 2023 | 276.46 | 277.39 | 273.48 | 275.64 | 1,164,952 | -1.43(-0.52%) |
Apr 19, 2023 | 277.59 | 279.77 | 275.54 | 277.06 | 1,203,140 | -1.39(-0.50%) |
Apr 18, 2023 | 281.01 | 283.34 | 277.62 | 278.45 | 1,276,517 | -3.74(-1.32%) |
Apr 17, 2023 | 277.57 | 282.28 | 276.43 | 282.19 | 919,241 | +3.96(+1.42%) |
Apr 14, 2023 | 292.10 | 294.70 | 276.32 | 278.23 | 1,856,039 | -13.57(-4.65%) |
Apr 13, 2023 | 299.74 | 299.75 | 290.06 | 291.80 | 1,403,435 | -8.28(-2.76%) |
Apr 12, 2023 | 302.22 | 303.27 | 299.95 | 300.08 | 920,269 | -0.86(-0.29%) |
Apr 11, 2023 | 298.90 | 301.96 | 297.45 | 300.95 | 1,162,997 | +2.48(+0.83%) |
Apr 10, 2023 | 296.51 | 298.53 | 295.24 | 298.46 | 721,400 | +0.64(+0.22%) |
Apr 06, 2023 | 295.62 | 297.82 | 293.59 | 297.82 | 1,033,262 | +3.38(+1.15%) |
Apr 05, 2023 | 295.03 | 296.31 | 291.46 | 294.44 | 1,581,595 | -0.96(-0.32%) |
Apr 04, 2023 | 294.19 | 301.23 | 293.62 | 295.40 | 1,970,714 | +0.54(+0.18%) |
Apr 03, 2023 | 294.08 | 302.68 | 293.39 | 294.86 | 3,710,896 | +5.33(+1.84%) |
Mar 31, 2023 | 283.72 | 289.69 | 283.26 | 289.53 | 1,226,500 | +7.19(+2.55%) |
Mar 30, 2023 | 281.36 | 282.96 | 280.02 | 282.35 | 728,711 | +4.22(+1.52%) |
Mar 29, 2023 | 272.98 | 278.37 | 271.44 | 278.13 | 784,371 | +7.90(+2.92%) |
Mar 28, 2023 | 272.39 | 274.61 | 269.57 | 270.23 | 666,859 | -4.17(-1.52%) |
Mar 27, 2023 | 276.03 | 277.16 | 273.98 | 274.40 | 590,999 | -0.24(-0.09%) |
Mar 24, 2023 | 270.22 | 274.94 | 269.89 | 274.64 | 579,289 | +4.18(+1.54%) |
Mar 23, 2023 | 273.24 | 276.60 | 269.96 | 270.46 | 876,277 | -2.62(-0.96%) |
Mar 22, 2023 | 277.76 | 281.14 | 272.95 | 273.08 | 1,148,970 | -7.62(-2.71%) |
Mar 21, 2023 | 285.94 | 286.62 | 276.64 | 280.70 | 1,368,105 | -5.22(-1.83%) |
Mar 20, 2023 | 282.37 | 287.11 | 280.30 | 285.92 | 1,361,235 | +2.59(+0.91%) |
Mar 17, 2023 | 283.48 | 286.68 | 281.34 | 283.33 | 2,339,572 | +0.78(+0.27%) |
Mar 16, 2023 | 275.93 | 282.75 | 273.59 | 282.56 | 1,077,449 | +6.04(+2.18%) |
Mar 15, 2023 | 274.99 | 277.37 | 272.77 | 276.52 | 1,113,032 | +0.88(+0.32%) |
Mar 14, 2023 | 278.10 | 279.54 | 272.42 | 275.64 | 1,174,690 | +1.01(+0.37%) |
Mar 13, 2023 | 264.89 | 280.71 | 264.89 | 274.63 | 1,587,299 | +7.71(+2.89%) |
Mar 10, 2023 | 280.71 | 280.73 | 266.89 | 266.92 | 1,377,917 | -13.50(-4.82%) |
Mar 09, 2023 | 286.69 | 288.14 | 279.77 | 280.43 | 761,381 | -4.90(-1.72%) |
Mar 08, 2023 | 286.26 | 289.36 | 284.36 | 285.33 | 712,375 | -1.40(-0.49%) |
Mar 07, 2023 | 290.36 | 291.00 | 285.60 | 286.73 | 610,862 | -3.20(-1.10%) |
Mar 06, 2023 | 290.10 | 290.56 | 287.77 | 289.93 | 559,403 | +0.85(+0.30%) |
Mar 03, 2023 | 287.79 | 290.39 | 287.77 | 289.07 | 1,088,415 | +3.40(+1.19%) |
Mar 02, 2023 | 278.99 | 285.74 | 276.90 | 285.67 | 1,109,561 | +5.24(+1.87%) |
Mar 01, 2023 | 280.65 | 281.69 | 277.56 | 280.43 | 1,673,305 | -3.08(-1.09%) |
Feb 28, 2023 | 279.97 | 286.65 | 279.24 | 283.51 | 1,536,299 | +3.54(+1.26%) |
Feb 27, 2023 | 280.45 | 282.77 | 277.91 | 279.97 | 1,047,456 | +1.88(+0.68%) |
Feb 24, 2023 | 277.74 | 280.16 | 275.88 | 278.09 | 1,070,789 | -1.00(-0.36%) |
Feb 23, 2023 | 278.47 | 280.30 | 275.91 | 279.10 | 931,065 | +1.90(+0.68%) |
Feb 22, 2023 | 279.21 | 282.43 | 274.45 | 277.20 | 2,190,826 | -6.26(-2.21%) |
Feb 21, 2023 | 281.52 | 283.62 | 280.62 | 283.46 | 1,629,389 | -0.11(-0.04%) |
Feb 17, 2023 | 283.45 | 284.53 | 280.24 | 283.56 | 2,078,522 | -0.52(-0.18%) |
Feb 16, 2023 | 281.71 | 285.33 | 279.23 | 284.09 | 1,217,609 | -1.28(-0.45%) |
Feb 15, 2023 | 283.82 | 285.87 | 281.38 | 285.37 | 728,448 | +0.03(+0.01%) |
Feb 14, 2023 | 286.40 | 287.95 | 282.50 | 285.34 | 1,085,669 | -1.54(-0.54%) |
Feb 13, 2023 | 284.45 | 288.18 | 284.32 | 286.88 | 1,111,121 | +2.46(+0.86%) |
Feb 10, 2023 | 280.65 | 285.54 | 279.10 | 284.42 | 1,931,900 | +1.31(+0.46%) |
Feb 09, 2023 | 288.05 | 288.60 | 282.78 | 283.11 | 1,339,350 | -3.29(-1.15%) |
Feb 08, 2023 | 285.82 | 288.00 | 283.15 | 286.40 | 1,247,151 | -0.03(-0.01%) |
Feb 07, 2023 | 288.40 | 289.21 | 283.82 | 286.43 | 1,550,669 | -5.42(-1.86%) |
Feb 06, 2023 | 284.91 | 295.62 | 284.07 | 291.85 | 2,492,338 | -0.68(-0.23%) |
Feb 03, 2023 | 291.68 | 292.88 | 287.51 | 292.54 | 747,989 | -2.84(-0.96%) |
Feb 02, 2023 | 292.48 | 299.56 | 292.48 | 295.37 | 587,990 | +5.24(+1.80%) |