Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.60 | 287.67 | 282.81 | 286.87 | 955,218 | +2.90(+1.02%) |
Apr 27, 2023 | 280.81 | 284.81 | 279.55 | 283.96 | 1,003,028 | +5.56(+2.00%) |
Apr 26, 2023 | 281.01 | 282.39 | 276.32 | 278.41 | 886,190 | -4.15(-1.47%) |
Apr 25, 2023 | 284.75 | 284.95 | 281.74 | 282.56 | 565,178 | -3.27(-1.15%) |
Apr 24, 2023 | 283.88 | 285.88 | 283.21 | 285.83 | 643,202 | +2.66(+0.94%) |
Apr 21, 2023 | 284.29 | 286.04 | 282.31 | 283.17 | 1,053,363 | -1.84(-0.65%) |
Apr 20, 2023 | 282.03 | 285.96 | 280.98 | 285.02 | 709,812 | +1.91(+0.67%) |
Apr 19, 2023 | 279.74 | 283.17 | 278.84 | 283.11 | 534,734 | +2.65(+0.95%) |
Apr 18, 2023 | 280.05 | 280.68 | 279.18 | 280.45 | 613,995 | +1.54(+0.55%) |
Apr 17, 2023 | 279.72 | 280.57 | 276.74 | 278.92 | 513,717 | -0.01(-0.00%) |
Apr 14, 2023 | 279.71 | 281.96 | 277.70 | 278.93 | 498,238 | -1.88(-0.67%) |
Apr 13, 2023 | 280.13 | 282.75 | 277.83 | 280.81 | 566,958 | +0.95(+0.34%) |
Apr 12, 2023 | 279.81 | 281.63 | 278.94 | 279.86 | 476,543 | +1.79(+0.64%) |
Apr 11, 2023 | 277.06 | 280.21 | 276.03 | 278.07 | 614,036 | +1.85(+0.67%) |
Apr 10, 2023 | 273.83 | 276.23 | 272.37 | 276.22 | 788,431 | +1.39(+0.51%) |
Apr 06, 2023 | 275.15 | 276.43 | 273.48 | 274.82 | 891,874 | -1.83(-0.66%) |
Apr 05, 2023 | 276.51 | 279.59 | 274.68 | 276.65 | 968,409 | -1.33(-0.48%) |
Apr 04, 2023 | 280.67 | 281.56 | 276.76 | 277.99 | 1,289,503 | -3.69(-1.31%) |
Apr 03, 2023 | 279.28 | 281.96 | 278.25 | 281.68 | 1,204,328 | +1.78(+0.64%) |
Mar 31, 2023 | 271.77 | 280.23 | 271.06 | 279.90 | 1,526,459 | +9.00(+3.32%) |
Mar 30, 2023 | 269.53 | 271.53 | 268.33 | 270.89 | 834,950 | +3.28(+1.23%) |
Mar 29, 2023 | 267.58 | 268.51 | 266.32 | 267.61 | 775,365 | +2.70(+1.02%) |
Mar 28, 2023 | 261.62 | 266.18 | 261.10 | 264.91 | 767,581 | +3.25(+1.24%) |
Mar 27, 2023 | 262.51 | 265.46 | 259.88 | 261.67 | 1,113,939 | +2.44(+0.94%) |
Mar 24, 2023 | 257.06 | 260.12 | 255.56 | 259.23 | 1,372,849 | +0.71(+0.27%) |
Mar 23, 2023 | 267.01 | 267.69 | 257.51 | 258.52 | 2,067,089 | -8.15(-3.06%) |
Mar 22, 2023 | 270.63 | 271.94 | 266.46 | 266.67 | 1,056,609 | -3.34(-1.24%) |
Mar 21, 2023 | 273.45 | 274.28 | 266.71 | 270.01 | 998,538 | -0.39(-0.14%) |
Mar 20, 2023 | 267.75 | 271.61 | 266.99 | 270.40 | 751,081 | +4.33(+1.63%) |
Mar 17, 2023 | 271.45 | 271.45 | 265.20 | 266.07 | 1,595,999 | -4.75(-1.76%) |
Mar 16, 2023 | 266.71 | 272.34 | 266.71 | 270.83 | 931,052 | +2.53(+0.94%) |
Mar 15, 2023 | 272.14 | 272.99 | 265.55 | 268.30 | 1,335,327 | -8.58(-3.10%) |
Mar 14, 2023 | 275.66 | 280.84 | 274.11 | 276.88 | 1,873,627 | +4.76(+1.75%) |
Mar 13, 2023 | 273.09 | 276.48 | 271.49 | 272.12 | 1,012,622 | -0.27(-0.10%) |
Mar 10, 2023 | 275.21 | 277.28 | 271.17 | 272.40 | 889,035 | -2.72(-0.99%) |
Mar 09, 2023 | 282.01 | 282.61 | 273.85 | 275.12 | 781,319 | -5.77(-2.05%) |
Mar 08, 2023 | 282.59 | 282.73 | 279.08 | 280.89 | 718,231 | -1.31(-0.46%) |
Mar 07, 2023 | 284.98 | 286.27 | 280.62 | 282.20 | 922,375 | -1.68(-0.59%) |
Mar 06, 2023 | 283.48 | 285.75 | 283.25 | 283.87 | 651,663 | -1.61(-0.56%) |
Mar 03, 2023 | 283.84 | 285.60 | 281.55 | 285.48 | 959,335 | +2.66(+0.94%) |
Mar 02, 2023 | 278.51 | 284.31 | 277.56 | 282.82 | 1,156,507 | +3.63(+1.30%) |
Mar 01, 2023 | 276.08 | 282.38 | 275.71 | 279.18 | 1,071,910 | +2.23(+0.80%) |
Feb 28, 2023 | 276.01 | 278.02 | 275.91 | 276.96 | 1,072,050 | +0.54(+0.20%) |
Feb 27, 2023 | 273.53 | 278.58 | 273.53 | 276.42 | 1,051,097 | +4.30(+1.58%) |
Feb 24, 2023 | 267.07 | 273.38 | 266.32 | 272.12 | 1,557,084 | +1.22(+0.45%) |
Feb 23, 2023 | 270.36 | 271.85 | 265.28 | 270.89 | 1,422,190 | +1.38(+0.51%) |
Feb 22, 2023 | 270.19 | 271.31 | 265.46 | 269.51 | 1,186,031 | +0.76(+0.28%) |
Feb 21, 2023 | 270.73 | 271.31 | 267.84 | 268.75 | 909,637 | -2.13(-0.79%) |
Feb 17, 2023 | 270.48 | 271.97 | 268.75 | 270.88 | 1,178,210 | -0.99(-0.36%) |
Feb 16, 2023 | 271.58 | 275.30 | 270.58 | 271.87 | 671,997 | -3.61(-1.31%) |
Feb 15, 2023 | 271.17 | 276.56 | 269.27 | 275.49 | 2,708,936 | +2.88(+1.05%) |
Feb 14, 2023 | 277.20 | 277.58 | 270.00 | 272.61 | 1,744,150 | -5.05(-1.82%) |
Feb 13, 2023 | 279.61 | 280.22 | 276.76 | 277.65 | 720,746 | -1.08(-0.39%) |
Feb 10, 2023 | 277.26 | 279.91 | 274.67 | 278.74 | 887,477 | +0.90(+0.32%) |
Feb 09, 2023 | 280.76 | 281.16 | 277.11 | 277.84 | 976,235 | -0.34(-0.12%) |
Feb 08, 2023 | 275.48 | 281.86 | 275.48 | 278.18 | 1,393,740 | +2.10(+0.76%) |
Feb 07, 2023 | 272.82 | 276.77 | 271.71 | 276.08 | 1,372,515 | +1.98(+0.72%) |
Feb 06, 2023 | 275.06 | 277.51 | 271.33 | 274.10 | 1,300,906 | -1.93(-0.70%) |
Feb 03, 2023 | 282.78 | 284.23 | 274.30 | 276.03 | 2,970,103 | -10.15(-3.55%) |
Feb 02, 2023 | 286.04 | 289.90 | 279.44 | 286.18 | 3,085,711 | -21.92(-7.11%) |