Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 286.14 | 293.01 | 285.76 | 292.74 | 4,176,483 | +6.44(+2.25%) |
Apr 27, 2023 | 280.52 | 287.06 | 280.33 | 286.30 | 3,216,646 | +5.71(+2.03%) |
Apr 26, 2023 | 287.76 | 288.29 | 279.63 | 280.59 | 4,212,777 | -8.05(-2.79%) |
Apr 25, 2023 | 293.67 | 294.83 | 288.44 | 288.64 | 4,648,898 | -5.17(-1.76%) |
Apr 24, 2023 | 292.21 | 294.06 | 291.45 | 293.81 | 2,582,434 | +1.56(+0.53%) |
Apr 21, 2023 | 293.79 | 295.33 | 291.58 | 292.25 | 3,600,292 | +1.43(+0.49%) |
Apr 20, 2023 | 288.29 | 293.49 | 287.83 | 290.82 | 3,461,804 | +1.62(+0.56%) |
Apr 19, 2023 | 288.75 | 290.55 | 287.39 | 289.20 | 2,966,460 | -1.99(-0.68%) |
Apr 18, 2023 | 288.63 | 291.47 | 288.24 | 291.19 | 2,923,549 | +3.46(+1.20%) |
Apr 17, 2023 | 284.13 | 287.83 | 283.98 | 287.73 | 2,691,297 | +3.13(+1.10%) |
Apr 14, 2023 | 284.56 | 288.51 | 283.81 | 284.60 | 2,724,147 | +0.04(+0.01%) |
Apr 13, 2023 | 283.34 | 284.88 | 278.94 | 284.56 | 3,599,298 | +1.67(+0.59%) |
Apr 12, 2023 | 288.51 | 290.69 | 282.06 | 282.90 | 3,430,582 | -3.24(-1.13%) |
Apr 11, 2023 | 285.09 | 287.44 | 284.19 | 286.14 | 2,563,649 | +2.53(+0.89%) |
Apr 10, 2023 | 278.70 | 285.04 | 278.24 | 283.61 | 2,874,583 | +2.49(+0.89%) |
Apr 06, 2023 | 279.79 | 282.27 | 276.86 | 281.12 | 3,278,563 | -0.06(-0.02%) |
Apr 05, 2023 | 287.34 | 288.03 | 280.99 | 281.18 | 4,108,875 | -6.13(-2.13%) |
Apr 04, 2023 | 289.78 | 292.02 | 286.75 | 287.30 | 3,044,828 | -2.70(-0.93%) |
Apr 03, 2023 | 287.21 | 290.23 | 287.21 | 290.00 | 4,113,211 | +2.54(+0.88%) |
Mar 31, 2023 | 279.54 | 287.88 | 279.31 | 287.46 | 5,955,179 | +9.51(+3.42%) |
Mar 30, 2023 | 277.95 | 278.67 | 276.48 | 277.95 | 3,524,123 | +1.95(+0.71%) |
Mar 29, 2023 | 273.95 | 276.57 | 273.95 | 276.00 | 3,703,386 | +2.47(+0.90%) |
Mar 28, 2023 | 273.51 | 275.94 | 272.66 | 273.53 | 3,728,497 | -0.44(-0.16%) |
Mar 27, 2023 | 276.38 | 277.54 | 273.62 | 273.97 | 4,388,590 | -1.71(-0.62%) |
Mar 24, 2023 | 275.22 | 277.53 | 273.54 | 275.67 | 3,979,675 | -0.87(-0.31%) |
Mar 23, 2023 | 277.85 | 278.68 | 272.94 | 276.54 | 6,165,323 | +1.27(+0.46%) |
Mar 22, 2023 | 282.56 | 283.64 | 275.12 | 275.27 | 3,822,307 | -6.64(-2.36%) |
Mar 21, 2023 | 283.86 | 285.29 | 280.13 | 281.92 | 4,915,343 | +0.17(+0.06%) |
Mar 20, 2023 | 279.97 | 282.30 | 279.17 | 281.75 | 3,775,970 | +0.85(+0.30%) |
Mar 17, 2023 | 280.35 | 284.37 | 278.83 | 280.90 | 8,564,354 | +1.62(+0.58%) |
Mar 16, 2023 | 279.55 | 280.55 | 277.60 | 279.29 | 4,517,671 | -1.21(-0.43%) |
Mar 15, 2023 | 276.58 | 281.65 | 275.33 | 280.49 | 4,964,386 | +2.34(+0.84%) |
Mar 14, 2023 | 281.79 | 282.28 | 274.08 | 278.16 | 5,251,396 | -0.93(-0.33%) |
Mar 13, 2023 | 276.62 | 284.75 | 275.26 | 279.08 | 3,995,838 | +0.21(+0.07%) |
Mar 10, 2023 | 281.07 | 285.55 | 276.72 | 278.88 | 4,857,144 | -1.65(-0.59%) |
Mar 09, 2023 | 285.44 | 286.73 | 280.28 | 280.52 | 3,333,899 | -3.40(-1.20%) |
Mar 08, 2023 | 281.93 | 284.87 | 280.79 | 283.92 | 4,804,239 | +2.81(+1.00%) |
Mar 07, 2023 | 289.20 | 289.20 | 280.85 | 281.12 | 4,664,990 | -7.26(-2.52%) |
Mar 06, 2023 | 288.18 | 290.22 | 287.19 | 288.38 | 3,891,182 | -0.23(-0.08%) |
Mar 03, 2023 | 284.93 | 288.76 | 284.08 | 288.61 | 4,174,315 | +5.25(+1.85%) |
Mar 02, 2023 | 278.95 | 284.41 | 277.80 | 283.36 | 4,264,699 | +2.16(+0.77%) |
Mar 01, 2023 | 282.30 | 284.04 | 279.14 | 281.20 | 6,103,152 | -5.56(-1.94%) |
Feb 28, 2023 | 285.27 | 288.85 | 284.61 | 286.76 | 4,083,222 | +0.51(+0.18%) |
Feb 27, 2023 | 289.49 | 290.58 | 285.31 | 286.25 | 3,348,455 | -0.63(-0.22%) |
Feb 24, 2023 | 282.76 | 288.49 | 282.38 | 286.88 | 3,839,994 | -2.56(-0.89%) |
Feb 23, 2023 | 287.01 | 289.99 | 284.91 | 289.44 | 4,500,571 | +2.91(+1.02%) |
Feb 22, 2023 | 287.74 | 290.50 | 285.36 | 286.53 | 6,121,471 | +0.77(+0.27%) |
Feb 21, 2023 | 295.48 | 297.86 | 285.30 | 285.76 | 11,412,640 | -21.71(-7.06%) |
Feb 17, 2023 | 308.17 | 310.03 | 302.63 | 307.47 | 5,155,537 | -3.18(-1.02%) |
Feb 16, 2023 | 304.62 | 313.07 | 304.55 | 310.65 | 3,276,388 | +0.53(+0.17%) |
Feb 15, 2023 | 305.47 | 310.93 | 305.38 | 310.12 | 2,673,664 | +2.19(+0.71%) |
Feb 14, 2023 | 310.04 | 312.31 | 305.26 | 307.93 | 3,494,929 | -4.93(-1.58%) |
Feb 13, 2023 | 306.88 | 313.02 | 305.21 | 312.87 | 2,513,252 | +6.76(+2.21%) |
Feb 10, 2023 | 303.50 | 306.74 | 302.44 | 306.11 | 2,863,390 | +0.96(+0.31%) |
Feb 09, 2023 | 312.45 | 313.21 | 304.45 | 305.15 | 3,166,734 | -5.07(-1.63%) |
Feb 08, 2023 | 312.29 | 313.31 | 309.03 | 310.21 | 2,871,409 | -4.26(-1.36%) |
Feb 07, 2023 | 313.32 | 316.22 | 310.15 | 314.48 | 4,003,735 | -3.94(-1.24%) |
Feb 06, 2023 | 318.14 | 320.10 | 316.67 | 318.42 | 2,305,051 | -2.16(-0.67%) |
Feb 03, 2023 | 321.57 | 323.68 | 319.44 | 320.57 | 3,505,446 | -8.02(-2.44%) |
Feb 02, 2023 | 322.46 | 330.21 | 321.72 | 328.59 | 4,938,566 | +11.31(+3.57%) |