Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 302.83 | 314.07 | 301.19 | 312.00 | 335,976 | +7.21(+2.37%) |
Apr 27, 2023 | 305.86 | 308.55 | 300.03 | 304.79 | 204,580 | -2.49(-0.81%) |
Apr 26, 2023 | 294.31 | 308.36 | 292.79 | 307.28 | 266,933 | +11.00(+3.71%) |
Apr 25, 2023 | 305.83 | 314.53 | 294.64 | 296.28 | 435,138 | -9.60(-3.14%) |
Apr 24, 2023 | 302.50 | 306.38 | 295.57 | 305.88 | 426,682 | +2.39(+0.79%) |
Apr 21, 2023 | 287.50 | 304.78 | 287.16 | 303.49 | 398,517 | +15.98(+5.56%) |
Apr 20, 2023 | 289.88 | 295.84 | 283.00 | 287.51 | 260,244 | -5.68(-1.94%) |
Apr 19, 2023 | 286.72 | 299.69 | 286.72 | 293.19 | 382,693 | +3.87(+1.34%) |
Apr 18, 2023 | 270.00 | 295.87 | 261.98 | 289.32 | 921,970 | +32.77(+12.77%) |
Apr 17, 2023 | 242.20 | 257.34 | 241.74 | 256.55 | 431,148 | +16.76(+6.99%) |
Apr 14, 2023 | 238.31 | 246.96 | 235.11 | 239.79 | 217,130 | +0.07(+0.03%) |
Apr 13, 2023 | 242.59 | 247.15 | 239.45 | 239.72 | 200,374 | -1.81(-0.75%) |
Apr 12, 2023 | 235.01 | 242.80 | 231.51 | 241.53 | 353,598 | +7.45(+3.18%) |
Apr 11, 2023 | 246.03 | 248.79 | 233.62 | 234.08 | 248,326 | -11.25(-4.59%) |
Apr 10, 2023 | 245.89 | 246.81 | 239.47 | 245.33 | 275,646 | -2.25(-0.91%) |
Apr 06, 2023 | 236.44 | 248.47 | 233.87 | 247.58 | 382,485 | +10.84(+4.58%) |
Apr 05, 2023 | 237.59 | 241.79 | 232.26 | 236.74 | 192,970 | -3.84(-1.60%) |
Apr 04, 2023 | 249.00 | 249.50 | 238.69 | 240.58 | 240,941 | -8.29(-3.33%) |
Apr 03, 2023 | 245.56 | 252.88 | 242.35 | 248.87 | 288,669 | +6.61(+2.73%) |
Mar 31, 2023 | 235.36 | 242.41 | 233.82 | 242.26 | 304,429 | +7.55(+3.22%) |
Mar 30, 2023 | 239.21 | 239.99 | 222.88 | 234.71 | 420,151 | -3.58(-1.50%) |
Mar 29, 2023 | 243.47 | 243.47 | 237.19 | 238.29 | 180,048 | -2.51(-1.04%) |
Mar 28, 2023 | 239.46 | 245.92 | 238.04 | 240.80 | 179,866 | +2.47(+1.04%) |
Mar 27, 2023 | 236.26 | 243.98 | 232.72 | 238.33 | 314,586 | +3.66(+1.56%) |
Mar 24, 2023 | 230.97 | 234.67 | 224.76 | 234.67 | 310,664 | +2.71(+1.17%) |
Mar 23, 2023 | 233.70 | 233.74 | 222.87 | 231.96 | 549,481 | +0.90(+0.39%) |
Mar 22, 2023 | 246.31 | 246.31 | 230.56 | 231.06 | 370,746 | -14.58(-5.94%) |
Mar 21, 2023 | 257.28 | 258.62 | 239.35 | 245.64 | 426,554 | -10.29(-4.02%) |
Mar 20, 2023 | 250.85 | 258.37 | 246.62 | 255.93 | 442,149 | +5.32(+2.12%) |
Mar 17, 2023 | 245.88 | 257.35 | 242.29 | 250.61 | 1,480,296 | +4.73(+1.92%) |
Mar 16, 2023 | 237.04 | 246.31 | 231.34 | 245.88 | 448,018 | +7.07(+2.96%) |
Mar 15, 2023 | 239.53 | 244.96 | 237.00 | 238.81 | 387,727 | -5.77(-2.36%) |
Mar 14, 2023 | 246.50 | 254.06 | 240.37 | 244.58 | 561,147 | +3.77(+1.57%) |
Mar 13, 2023 | 239.34 | 246.99 | 237.25 | 240.81 | 862,518 | -0.83(-0.34%) |
Mar 10, 2023 | 255.80 | 255.80 | 236.61 | 241.64 | 817,804 | -13.76(-5.39%) |
Mar 09, 2023 | 262.55 | 262.99 | 252.48 | 255.40 | 565,690 | -5.30(-2.03%) |
Mar 08, 2023 | 267.35 | 268.12 | 257.30 | 260.70 | 308,780 | -5.99(-2.25%) |
Mar 07, 2023 | 269.11 | 275.00 | 266.25 | 266.69 | 452,646 | -4.24(-1.56%) |
Mar 06, 2023 | 271.85 | 273.98 | 266.29 | 270.93 | 407,116 | -1.37(-0.50%) |
Mar 03, 2023 | 269.21 | 277.48 | 266.84 | 272.30 | 408,177 | -0.49(-0.18%) |
Mar 02, 2023 | 276.86 | 276.88 | 264.26 | 272.79 | 319,421 | -6.40(-2.29%) |
Mar 01, 2023 | 271.01 | 280.78 | 271.01 | 279.19 | 258,128 | +8.18(+3.02%) |
Feb 28, 2023 | 273.64 | 276.18 | 270.25 | 271.01 | 348,119 | -0.61(-0.22%) |
Feb 27, 2023 | 279.17 | 280.28 | 268.43 | 271.62 | 413,519 | -4.58(-1.66%) |
Feb 24, 2023 | 304.72 | 304.85 | 256.14 | 276.20 | 1,061,738 | -30.88(-10.06%) |
Feb 23, 2023 | 293.00 | 307.99 | 292.00 | 307.08 | 497,416 | +15.24(+5.22%) |
Feb 22, 2023 | 289.87 | 293.00 | 282.00 | 291.84 | 375,766 | +3.08(+1.07%) |
Feb 21, 2023 | 300.00 | 302.95 | 285.63 | 288.76 | 465,003 | -14.63(-4.82%) |
Feb 17, 2023 | 295.36 | 307.50 | 294.31 | 303.39 | 615,118 | +8.35(+2.83%) |
Feb 16, 2023 | 280.13 | 303.09 | 277.02 | 295.04 | 616,536 | +12.78(+4.53%) |
Feb 15, 2023 | 267.31 | 282.77 | 260.94 | 282.26 | 317,850 | +14.06(+5.24%) |
Feb 14, 2023 | 253.20 | 269.26 | 251.00 | 268.20 | 353,009 | +12.84(+5.03%) |
Feb 13, 2023 | 258.38 | 261.79 | 252.93 | 255.36 | 210,858 | -2.12(-0.82%) |
Feb 10, 2023 | 258.36 | 262.81 | 254.01 | 257.48 | 381,331 | -1.18(-0.46%) |
Feb 09, 2023 | 264.03 | 265.00 | 256.00 | 258.66 | 380,535 | -1.26(-0.48%) |
Feb 08, 2023 | 276.50 | 276.50 | 258.25 | 259.92 | 476,155 | -15.08(-5.48%) |
Feb 07, 2023 | 277.30 | 277.30 | 271.19 | 275.00 | 323,938 | -1.48(-0.54%) |
Feb 06, 2023 | 278.68 | 280.33 | 267.13 | 276.48 | 312,869 | -3.31(-1.18%) |
Feb 03, 2023 | 283.22 | 288.00 | 278.98 | 279.79 | 289,455 | -6.43(-2.25%) |
Feb 02, 2023 | 291.96 | 292.31 | 277.38 | 286.22 | 373,827 | -2.85(-0.99%) |