Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.28 | 290.28 | 278.69 | 287.14 | 954,847 | +1.45(+0.51%) |
Apr 27, 2023 | 284.51 | 286.92 | 281.43 | 285.69 | 376,096 | +3.16(+1.12%) |
Apr 26, 2023 | 289.16 | 289.74 | 280.47 | 282.52 | 415,419 | -2.98(-1.04%) |
Apr 25, 2023 | 292.05 | 294.05 | 285.31 | 285.50 | 440,034 | -9.72(-3.29%) |
Apr 24, 2023 | 298.23 | 298.53 | 290.07 | 295.22 | 322,172 | -1.99(-0.67%) |
Apr 21, 2023 | 298.24 | 298.91 | 295.29 | 297.21 | 303,966 | +0.72(+0.24%) |
Apr 20, 2023 | 298.44 | 299.57 | 295.03 | 296.48 | 395,246 | -5.08(-1.69%) |
Apr 19, 2023 | 300.31 | 302.69 | 299.56 | 301.57 | 308,599 | -0.30(-0.10%) |
Apr 18, 2023 | 308.68 | 308.68 | 298.68 | 301.86 | 366,758 | -1.97(-0.65%) |
Apr 17, 2023 | 300.37 | 305.05 | 298.66 | 303.83 | 351,735 | +4.06(+1.35%) |
Apr 14, 2023 | 297.19 | 301.40 | 292.39 | 299.78 | 470,366 | +0.22(+0.07%) |
Apr 13, 2023 | 292.73 | 300.39 | 292.73 | 299.56 | 425,169 | +8.62(+2.96%) |
Apr 12, 2023 | 296.28 | 299.97 | 290.62 | 290.94 | 332,311 | -1.68(-0.57%) |
Apr 11, 2023 | 289.38 | 295.28 | 288.39 | 292.62 | 415,235 | +1.51(+0.52%) |
Apr 10, 2023 | 283.33 | 292.53 | 280.62 | 291.11 | 418,247 | +4.88(+1.70%) |
Apr 06, 2023 | 280.34 | 286.69 | 275.45 | 286.23 | 521,594 | +3.81(+1.35%) |
Apr 05, 2023 | 287.76 | 290.00 | 278.24 | 282.42 | 488,498 | -7.10(-2.45%) |
Apr 04, 2023 | 297.27 | 297.40 | 287.89 | 289.52 | 367,756 | -5.77(-1.96%) |
Apr 03, 2023 | 297.07 | 298.60 | 290.72 | 295.30 | 397,785 | -5.33(-1.77%) |
Mar 31, 2023 | 294.58 | 302.69 | 293.80 | 300.63 | 539,117 | +7.63(+2.61%) |
Mar 30, 2023 | 289.24 | 300.38 | 288.92 | 292.99 | 942,149 | +10.31(+3.65%) |
Mar 29, 2023 | 273.65 | 282.96 | 271.49 | 282.69 | 520,775 | +12.70(+4.70%) |
Mar 28, 2023 | 268.78 | 270.88 | 267.08 | 269.99 | 298,556 | +0.54(+0.20%) |
Mar 27, 2023 | 270.33 | 274.47 | 267.88 | 269.45 | 306,339 | +0.91(+0.34%) |
Mar 24, 2023 | 269.70 | 269.79 | 265.02 | 268.54 | 316,720 | -0.75(-0.28%) |
Mar 23, 2023 | 266.50 | 271.03 | 264.19 | 269.29 | 453,433 | +5.41(+2.05%) |
Mar 22, 2023 | 273.33 | 273.46 | 263.66 | 263.88 | 338,300 | -10.38(-3.79%) |
Mar 21, 2023 | 268.30 | 274.92 | 267.50 | 274.26 | 550,009 | +6.90(+2.58%) |
Mar 20, 2023 | 271.74 | 272.70 | 266.01 | 267.36 | 519,888 | -6.50(-2.37%) |
Mar 17, 2023 | 276.67 | 280.03 | 272.02 | 273.86 | 651,602 | -3.09(-1.11%) |
Mar 16, 2023 | 274.88 | 278.92 | 270.83 | 276.94 | 413,088 | +2.16(+0.78%) |
Mar 15, 2023 | 274.26 | 278.53 | 272.37 | 274.79 | 380,554 | -2.60(-0.94%) |
Mar 14, 2023 | 277.38 | 280.25 | 272.68 | 277.39 | 371,629 | +5.90(+2.17%) |
Mar 13, 2023 | 267.71 | 277.33 | 262.71 | 271.49 | 708,565 | +1.25(+0.46%) |
Mar 10, 2023 | 281.15 | 281.58 | 266.68 | 270.24 | 711,986 | -12.33(-4.36%) |
Mar 09, 2023 | 283.90 | 290.09 | 281.83 | 282.57 | 446,922 | -3.05(-1.07%) |
Mar 08, 2023 | 283.39 | 286.41 | 281.68 | 285.62 | 373,675 | +1.42(+0.50%) |
Mar 07, 2023 | 289.69 | 291.63 | 284.19 | 284.20 | 340,249 | -5.27(-1.82%) |
Mar 06, 2023 | 291.52 | 295.83 | 289.20 | 289.47 | 469,124 | +1.18(+0.41%) |
Mar 03, 2023 | 285.56 | 289.75 | 285.35 | 288.30 | 786,527 | +4.15(+1.46%) |
Mar 02, 2023 | 280.24 | 286.29 | 279.57 | 284.14 | 469,544 | +2.80(+0.99%) |
Mar 01, 2023 | 285.20 | 287.21 | 281.00 | 281.35 | 536,896 | -4.50(-1.57%) |
Feb 28, 2023 | 290.70 | 293.93 | 285.53 | 285.84 | 661,368 | -5.00(-1.72%) |
Feb 27, 2023 | 293.38 | 293.56 | 290.14 | 290.85 | 486,295 | +0.69(+0.24%) |
Feb 24, 2023 | 292.07 | 292.50 | 288.53 | 290.15 | 316,867 | -6.44(-2.17%) |
Feb 23, 2023 | 299.12 | 299.65 | 291.14 | 296.59 | 241,417 | +0.98(+0.33%) |
Feb 22, 2023 | 296.66 | 301.06 | 294.31 | 295.61 | 497,970 | +2.40(+0.82%) |
Feb 21, 2023 | 295.59 | 297.76 | 292.80 | 293.21 | 470,586 | -7.30(-2.43%) |
Feb 17, 2023 | 302.34 | 302.34 | 294.96 | 300.51 | 977,158 | -3.52(-1.16%) |
Feb 16, 2023 | 306.55 | 312.69 | 303.56 | 304.03 | 604,634 | -12.41(-3.92%) |
Feb 15, 2023 | 319.71 | 322.79 | 314.37 | 316.44 | 645,243 | -4.64(-1.44%) |
Feb 14, 2023 | 316.15 | 322.80 | 316.15 | 321.08 | 631,269 | +1.92(+0.60%) |
Feb 13, 2023 | 315.75 | 320.15 | 313.70 | 319.16 | 456,942 | +5.60(+1.78%) |
Feb 10, 2023 | 315.45 | 316.83 | 310.01 | 313.56 | 484,647 | -5.33(-1.67%) |
Feb 09, 2023 | 323.46 | 326.42 | 317.31 | 318.89 | 1,030,222 | +1.26(+0.40%) |
Feb 08, 2023 | 326.33 | 327.03 | 308.72 | 317.64 | 1,553,824 | -23.05(-6.77%) |
Feb 07, 2023 | 324.72 | 343.54 | 321.71 | 340.69 | 509,928 | +14.67(+4.50%) |
Feb 06, 2023 | 329.02 | 332.08 | 325.02 | 326.02 | 584,818 | -7.66(-2.30%) |
Feb 03, 2023 | 338.75 | 346.61 | 333.20 | 333.69 | 392,122 | -14.80(-4.25%) |
Feb 02, 2023 | 347.95 | 358.33 | 345.29 | 348.49 | 589,908 | +11.51(+3.42%) |