Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 289.29 | 301.58 | 289.26 | 300.22 | 40,487 | +10.78(+3.72%) |
Apr 27, 2023 | 287.81 | 292.18 | 285.88 | 289.44 | 50,911 | +1.73(+0.60%) |
Apr 26, 2023 | 295.01 | 297.71 | 285.97 | 287.71 | 45,407 | -8.85(-2.98%) |
Apr 25, 2023 | 305.92 | 306.64 | 296.44 | 296.56 | 45,736 | -13.01(-4.20%) |
Apr 24, 2023 | 309.53 | 311.20 | 306.18 | 309.57 | 43,755 | +1.44(+0.47%) |
Apr 21, 2023 | 310.00 | 310.00 | 304.93 | 308.13 | 32,486 | -1.45(-0.47%) |
Apr 20, 2023 | 303.74 | 310.00 | 303.74 | 309.58 | 63,758 | +5.84(+1.92%) |
Apr 19, 2023 | 301.27 | 305.13 | 296.94 | 303.74 | 39,562 | +2.78(+0.92%) |
Apr 18, 2023 | 298.18 | 303.41 | 294.49 | 300.96 | 47,322 | +6.86(+2.33%) |
Apr 17, 2023 | 288.00 | 294.47 | 287.71 | 294.10 | 28,675 | +5.96(+2.07%) |
Apr 14, 2023 | 292.40 | 295.00 | 285.21 | 288.14 | 37,528 | -6.35(-2.16%) |
Apr 13, 2023 | 290.83 | 294.76 | 287.45 | 294.49 | 48,188 | +6.20(+2.15%) |
Apr 12, 2023 | 290.81 | 291.47 | 286.32 | 288.29 | 28,992 | +1.29(+0.45%) |
Apr 11, 2023 | 285.61 | 288.99 | 285.04 | 287.00 | 44,708 | +2.95(+1.04%) |
Apr 10, 2023 | 277.00 | 286.00 | 277.00 | 284.05 | 74,873 | +6.73(+2.43%) |
Apr 06, 2023 | 292.19 | 292.19 | 274.12 | 277.32 | 142,271 | -16.62(-5.65%) |
Apr 05, 2023 | 299.83 | 299.83 | 292.48 | 293.94 | 73,493 | -6.61(-2.20%) |
Apr 04, 2023 | 314.51 | 314.51 | 299.69 | 300.55 | 42,722 | -12.32(-3.94%) |
Apr 03, 2023 | 317.00 | 318.00 | 308.72 | 312.87 | 54,807 | -4.87(-1.53%) |
Mar 31, 2023 | 312.00 | 317.86 | 311.89 | 317.74 | 66,809 | +6.74(+2.17%) |
Mar 30, 2023 | 306.20 | 312.95 | 306.20 | 311.00 | 104,575 | +6.01(+1.97%) |
Mar 29, 2023 | 299.86 | 304.99 | 298.00 | 304.99 | 72,800 | +6.01(+2.01%) |
Mar 28, 2023 | 294.45 | 299.02 | 292.35 | 298.98 | 56,498 | +3.51(+1.19%) |
Mar 27, 2023 | 295.48 | 296.86 | 292.26 | 295.47 | 48,766 | +2.41(+0.82%) |
Mar 24, 2023 | 285.77 | 293.83 | 284.25 | 293.06 | 46,817 | +4.09(+1.42%) |
Mar 23, 2023 | 290.32 | 298.15 | 286.55 | 288.97 | 46,631 | -0.48(-0.17%) |
Mar 22, 2023 | 298.16 | 300.00 | 288.36 | 289.45 | 65,593 | -9.80(-3.27%) |
Mar 21, 2023 | 296.46 | 300.50 | 295.09 | 299.25 | 80,275 | +4.91(+1.67%) |
Mar 20, 2023 | 291.00 | 296.00 | 290.83 | 294.34 | 75,226 | +4.93(+1.70%) |
Mar 17, 2023 | 286.66 | 291.42 | 284.94 | 289.41 | 247,082 | +0.95(+0.33%) |
Mar 16, 2023 | 276.73 | 289.50 | 276.73 | 288.46 | 57,028 | +8.15(+2.91%) |
Mar 15, 2023 | 282.32 | 285.95 | 276.52 | 280.31 | 72,960 | -7.19(-2.50%) |
Mar 14, 2023 | 289.23 | 289.23 | 281.49 | 287.50 | 55,927 | +5.40(+1.91%) |
Mar 13, 2023 | 280.14 | 287.44 | 278.65 | 282.10 | 73,343 | -2.43(-0.85%) |
Mar 10, 2023 | 287.33 | 290.04 | 280.57 | 284.53 | 67,328 | -5.04(-1.74%) |
Mar 09, 2023 | 294.40 | 296.00 | 289.57 | 289.57 | 84,058 | -5.23(-1.77%) |
Mar 08, 2023 | 289.14 | 294.82 | 287.44 | 294.80 | 49,906 | +4.38(+1.51%) |
Mar 07, 2023 | 289.42 | 293.00 | 287.09 | 290.42 | 70,322 | +1.00(+0.35%) |
Mar 06, 2023 | 293.51 | 294.71 | 286.67 | 289.42 | 80,687 | -4.09(-1.39%) |
Mar 03, 2023 | 290.00 | 293.92 | 285.88 | 293.51 | 69,159 | +3.95(+1.36%) |
Mar 02, 2023 | 283.00 | 290.55 | 283.00 | 289.56 | 61,046 | +2.88(+1.00%) |
Mar 01, 2023 | 284.50 | 286.68 | 280.10 | 286.68 | 65,129 | +1.68(+0.59%) |
Feb 28, 2023 | 282.38 | 285.55 | 282.33 | 285.00 | 71,175 | +1.74(+0.61%) |
Feb 27, 2023 | 281.94 | 284.73 | 280.00 | 283.26 | 52,872 | +2.25(+0.80%) |
Feb 24, 2023 | 274.00 | 283.02 | 274.00 | 281.01 | 63,000 | +1.40(+0.50%) |
Feb 23, 2023 | 277.21 | 280.32 | 273.82 | 279.61 | 44,671 | +4.02(+1.46%) |
Feb 22, 2023 | 273.34 | 277.60 | 270.42 | 275.59 | 60,878 | +4.95(+1.83%) |
Feb 21, 2023 | 278.70 | 283.30 | 270.34 | 270.64 | 59,604 | -14.19(-4.98%) |
Feb 17, 2023 | 288.18 | 288.18 | 279.70 | 284.83 | 61,820 | -2.62(-0.91%) |
Feb 16, 2023 | 286.25 | 290.80 | 284.00 | 287.45 | 46,997 | -3.37(-1.16%) |
Feb 15, 2023 | 283.96 | 291.50 | 283.96 | 290.82 | 39,385 | +3.17(+1.10%) |
Feb 14, 2023 | 289.23 | 290.80 | 282.01 | 287.65 | 86,741 | -3.37(-1.16%) |
Feb 13, 2023 | 284.00 | 291.26 | 280.77 | 291.02 | 38,353 | +6.62(+2.33%) |
Feb 10, 2023 | 288.44 | 290.47 | 282.70 | 284.40 | 63,854 | -6.07(-2.09%) |
Feb 09, 2023 | 293.79 | 299.36 | 286.41 | 290.47 | 77,807 | +0.50(+0.17%) |
Feb 08, 2023 | 287.39 | 291.41 | 280.00 | 289.97 | 113,534 | -0.76(-0.26%) |
Feb 07, 2023 | 269.03 | 290.98 | 265.52 | 290.73 | 113,147 | +21.08(+7.82%) |
Feb 06, 2023 | 274.00 | 281.65 | 269.06 | 269.65 | 86,584 | -4.37(-1.59%) |
Feb 03, 2023 | 257.00 | 290.15 | 257.00 | 274.02 | 152,437 | -4.09(-1.47%) |
Feb 02, 2023 | 278.80 | 286.85 | 273.56 | 278.11 | 128,084 | +2.81(+1.02%) |