Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 288.27 | 291.58 | 286.05 | 287.73 | 81,900 | -1.74(-0.60%) |
Apr 27, 2023 | 286.11 | 289.50 | 285.91 | 289.47 | 85,721 | +3.83(+1.34%) |
Apr 26, 2023 | 286.68 | 288.88 | 285.35 | 285.64 | 80,840 | -3.94(-1.36%) |
Apr 25, 2023 | 295.40 | 295.72 | 289.56 | 289.58 | 115,069 | -8.35(-2.80%) |
Apr 24, 2023 | 302.87 | 303.93 | 294.11 | 297.93 | 150,295 | -3.55(-1.18%) |
Apr 21, 2023 | 308.75 | 312.81 | 300.64 | 301.48 | 333,077 | +2.68(+0.90%) |
Apr 20, 2023 | 291.48 | 298.79 | 290.32 | 298.79 | 262,856 | +7.04(+2.41%) |
Apr 19, 2023 | 295.06 | 296.08 | 290.94 | 291.75 | 204,156 | -4.66(-1.57%) |
Apr 18, 2023 | 298.39 | 300.60 | 296.09 | 296.42 | 146,075 | -1.56(-0.52%) |
Apr 17, 2023 | 302.09 | 303.55 | 297.10 | 297.98 | 97,030 | -2.10(-0.70%) |
Apr 14, 2023 | 300.54 | 306.40 | 298.17 | 300.08 | 111,120 | +0.50(+0.17%) |
Apr 13, 2023 | 297.78 | 301.03 | 293.68 | 299.58 | 115,536 | +2.86(+0.96%) |
Apr 12, 2023 | 296.48 | 297.59 | 291.67 | 296.72 | 116,034 | +2.29(+0.78%) |
Apr 11, 2023 | 296.25 | 300.40 | 293.79 | 294.44 | 103,195 | -0.63(-0.21%) |
Apr 10, 2023 | 288.48 | 297.99 | 288.48 | 295.07 | 108,975 | +6.04(+2.09%) |
Apr 06, 2023 | 288.91 | 289.78 | 285.25 | 289.03 | 231,513 | +0.69(+0.24%) |
Apr 05, 2023 | 295.73 | 295.79 | 288.00 | 288.33 | 342,607 | -8.25(-2.78%) |
Apr 04, 2023 | 315.20 | 318.88 | 296.09 | 296.58 | 205,774 | -18.89(-5.99%) |
Apr 03, 2023 | 316.17 | 319.60 | 314.20 | 315.48 | 99,196 | -0.69(-0.22%) |
Mar 31, 2023 | 316.28 | 321.35 | 315.25 | 316.17 | 240,019 | +2.43(+0.77%) |
Mar 30, 2023 | 316.87 | 316.87 | 312.02 | 313.75 | 98,452 | +0.44(+0.14%) |
Mar 29, 2023 | 312.98 | 313.53 | 310.21 | 313.31 | 88,200 | +2.17(+0.70%) |
Mar 28, 2023 | 306.47 | 312.55 | 306.47 | 311.14 | 116,377 | +4.52(+1.47%) |
Mar 27, 2023 | 307.22 | 307.53 | 302.90 | 306.63 | 99,530 | +2.63(+0.86%) |
Mar 24, 2023 | 298.50 | 304.52 | 297.73 | 304.00 | 100,282 | +2.83(+0.94%) |
Mar 23, 2023 | 300.28 | 303.76 | 297.37 | 301.17 | 105,883 | +0.10(+0.03%) |
Mar 22, 2023 | 306.95 | 309.59 | 300.79 | 301.07 | 91,899 | -7.08(-2.30%) |
Mar 21, 2023 | 308.12 | 309.79 | 305.00 | 308.15 | 121,687 | +5.92(+1.96%) |
Mar 20, 2023 | 296.63 | 304.22 | 296.63 | 302.23 | 119,909 | +8.42(+2.87%) |
Mar 17, 2023 | 296.18 | 296.18 | 291.33 | 293.81 | 305,131 | -4.98(-1.67%) |
Mar 16, 2023 | 290.24 | 303.30 | 286.64 | 298.79 | 177,562 | +4.88(+1.66%) |
Mar 15, 2023 | 295.83 | 297.43 | 289.49 | 293.91 | 165,911 | -8.73(-2.88%) |
Mar 14, 2023 | 301.08 | 309.75 | 299.72 | 302.63 | 154,698 | +6.99(+2.36%) |
Mar 13, 2023 | 295.48 | 297.95 | 291.19 | 295.65 | 172,140 | -4.22(-1.41%) |
Mar 10, 2023 | 307.24 | 309.15 | 296.82 | 299.87 | 161,975 | -8.40(-2.73%) |
Mar 09, 2023 | 316.18 | 316.46 | 306.94 | 308.27 | 135,489 | -5.97(-1.90%) |
Mar 08, 2023 | 315.12 | 315.55 | 311.32 | 314.24 | 81,176 | +0.39(+0.12%) |
Mar 07, 2023 | 321.96 | 322.03 | 312.83 | 313.85 | 143,049 | -7.11(-2.21%) |
Mar 06, 2023 | 327.20 | 328.14 | 317.59 | 320.96 | 140,034 | -8.66(-2.63%) |
Mar 03, 2023 | 323.14 | 331.70 | 322.08 | 329.62 | 160,364 | +7.37(+2.29%) |
Mar 02, 2023 | 319.91 | 324.81 | 319.08 | 322.25 | 125,587 | +1.08(+0.34%) |
Mar 01, 2023 | 312.88 | 323.20 | 312.31 | 321.17 | 163,520 | +7.52(+2.40%) |
Feb 28, 2023 | 311.92 | 319.74 | 308.45 | 313.65 | 219,281 | +6.74(+2.20%) |
Feb 27, 2023 | 307.54 | 311.91 | 301.30 | 306.90 | 183,828 | -0.33(-0.11%) |
Feb 24, 2023 | 296.52 | 307.56 | 295.01 | 307.23 | 263,237 | +12.40(+4.21%) |
Feb 23, 2023 | 312.33 | 323.14 | 290.32 | 294.83 | 280,319 | -20.25(-6.43%) |
Feb 22, 2023 | 315.87 | 317.79 | 313.24 | 315.08 | 155,411 | -0.76(-0.24%) |
Feb 21, 2023 | 318.88 | 320.84 | 313.98 | 315.84 | 149,127 | -6.31(-1.96%) |
Feb 17, 2023 | 322.98 | 329.27 | 321.18 | 322.15 | 219,667 | +0.11(+0.03%) |
Feb 16, 2023 | 316.35 | 325.42 | 314.08 | 322.04 | 95,275 | +2.68(+0.84%) |
Feb 15, 2023 | 319.46 | 321.86 | 316.19 | 319.36 | 93,142 | -0.47(-0.15%) |
Feb 14, 2023 | 317.60 | 321.83 | 312.68 | 319.83 | 87,380 | +0.04(+0.01%) |
Feb 13, 2023 | 315.25 | 320.86 | 312.98 | 319.79 | 79,870 | +6.22(+1.98%) |
Feb 10, 2023 | 313.37 | 315.99 | 312.43 | 313.58 | 145,251 | -0.80(-0.25%) |
Feb 09, 2023 | 318.65 | 319.74 | 314.31 | 314.38 | 190,212 | -2.05(-0.65%) |
Feb 08, 2023 | 317.06 | 318.25 | 313.81 | 316.42 | 107,388 | -1.33(-0.42%) |
Feb 07, 2023 | 315.20 | 319.51 | 310.18 | 317.76 | 127,731 | +1.76(+0.56%) |
Feb 06, 2023 | 317.89 | 321.23 | 314.15 | 316.00 | 109,364 | -3.91(-1.22%) |
Feb 03, 2023 | 317.37 | 325.72 | 316.58 | 319.91 | 119,052 | +0.69(+0.22%) |
Feb 02, 2023 | 329.15 | 329.15 | 317.00 | 319.22 | 135,174 | -7.93(-2.42%) |