Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 259.10 | 262.31 | 259.06 | 262.31 | 20,665 | +2.73(+1.05%) |
Apr 27, 2023 | 257.15 | 259.62 | 255.00 | 259.58 | 16,969 | +3.40(+1.33%) |
Apr 26, 2023 | 257.88 | 258.34 | 255.36 | 256.18 | 28,049 | -1.40(-0.54%) |
Apr 25, 2023 | 262.53 | 262.53 | 257.57 | 257.58 | 23,902 | -6.95(-2.63%) |
Apr 24, 2023 | 264.49 | 265.20 | 262.98 | 264.53 | 41,161 | -0.65(-0.25%) |
Apr 21, 2023 | 265.84 | 265.92 | 263.90 | 265.18 | 35,222 | -0.49(-0.18%) |
Apr 20, 2023 | 265.36 | 267.93 | 264.73 | 265.67 | 32,462 | -2.15(-0.80%) |
Apr 19, 2023 | 268.61 | 268.61 | 267.22 | 267.82 | 19,093 | -3.58(-1.32%) |
Apr 18, 2023 | 272.73 | 273.62 | 270.14 | 271.40 | 45,354 | +0.18(+0.07%) |
Apr 17, 2023 | 269.28 | 271.25 | 269.16 | 271.22 | 23,697 | +1.17(+0.43%) |
Apr 14, 2023 | 271.08 | 273.02 | 267.95 | 270.05 | 27,318 | -1.48(-0.55%) |
Apr 13, 2023 | 268.68 | 272.17 | 268.16 | 271.53 | 26,283 | +3.47(+1.29%) |
Apr 12, 2023 | 272.00 | 272.40 | 267.81 | 268.06 | 53,190 | -2.07(-0.77%) |
Apr 11, 2023 | 270.51 | 271.19 | 269.54 | 270.13 | 17,055 | -0.37(-0.14%) |
Apr 10, 2023 | 265.43 | 270.50 | 265.17 | 270.50 | 35,567 | +3.20(+1.20%) |
Apr 06, 2023 | 265.97 | 267.62 | 264.42 | 267.30 | 27,720 | -0.43(-0.16%) |
Apr 05, 2023 | 269.93 | 269.95 | 266.24 | 267.73 | 58,971 | -4.23(-1.56%) |
Apr 04, 2023 | 275.00 | 275.00 | 270.57 | 271.96 | 45,967 | -2.81(-1.02%) |
Apr 03, 2023 | 275.26 | 275.26 | 272.88 | 274.77 | 45,846 | -1.21(-0.44%) |
Mar 31, 2023 | 271.41 | 276.27 | 271.41 | 275.98 | 45,703 | +4.12(+1.52%) |
Mar 30, 2023 | 271.61 | 272.99 | 270.38 | 271.86 | 37,491 | +3.07(+1.14%) |
Mar 29, 2023 | 265.71 | 269.37 | 265.28 | 268.79 | 47,833 | +6.23(+2.37%) |
Mar 28, 2023 | 263.76 | 263.76 | 260.63 | 262.56 | 52,114 | -1.41(-0.53%) |
Mar 27, 2023 | 264.92 | 265.66 | 263.17 | 263.97 | 69,685 | +0.12(+0.05%) |
Mar 24, 2023 | 263.97 | 264.01 | 260.77 | 263.85 | 46,017 | -1.01(-0.38%) |
Mar 23, 2023 | 263.67 | 268.25 | 262.21 | 264.86 | 46,018 | +3.92(+1.50%) |
Mar 22, 2023 | 265.74 | 268.54 | 260.94 | 260.94 | 33,644 | -4.56(-1.72%) |
Mar 21, 2023 | 264.05 | 266.25 | 262.79 | 265.50 | 23,283 | +3.26(+1.24%) |
Mar 20, 2023 | 260.20 | 262.82 | 259.11 | 262.24 | 38,818 | +2.82(+1.09%) |
Mar 17, 2023 | 261.63 | 262.71 | 259.04 | 259.42 | 56,501 | -2.61(-0.99%) |
Mar 16, 2023 | 255.03 | 262.43 | 255.03 | 262.02 | 81,157 | +5.69(+2.22%) |
Mar 15, 2023 | 255.25 | 256.33 | 252.96 | 256.33 | 56,631 | -2.77(-1.07%) |
Mar 14, 2023 | 257.84 | 260.21 | 256.08 | 259.11 | 51,284 | +5.07(+2.00%) |
Mar 13, 2023 | 252.89 | 256.87 | 250.51 | 254.04 | 40,154 | -1.58(-0.62%) |
Mar 10, 2023 | 261.47 | 261.47 | 254.56 | 255.61 | 40,234 | -5.95(-2.27%) |
Mar 09, 2023 | 266.02 | 268.83 | 261.47 | 261.56 | 69,002 | -4.78(-1.80%) |
Mar 08, 2023 | 263.62 | 266.34 | 263.22 | 266.34 | 23,516 | +2.94(+1.12%) |
Mar 07, 2023 | 267.11 | 267.62 | 263.05 | 263.40 | 18,431 | -3.68(-1.38%) |
Mar 06, 2023 | 268.00 | 270.71 | 266.84 | 267.08 | 33,813 | -0.33(-0.12%) |
Mar 03, 2023 | 265.20 | 267.94 | 264.22 | 267.41 | 19,086 | +3.82(+1.45%) |
Mar 02, 2023 | 260.38 | 264.06 | 258.97 | 263.59 | 31,208 | +2.25(+0.86%) |
Mar 01, 2023 | 261.46 | 262.61 | 260.40 | 261.34 | 45,500 | -0.53(-0.20%) |
Feb 28, 2023 | 260.76 | 263.45 | 260.76 | 261.87 | 51,504 | +0.49(+0.19%) |
Feb 27, 2023 | 262.86 | 264.10 | 261.05 | 261.38 | 50,153 | +1.11(+0.43%) |
Feb 24, 2023 | 260.51 | 261.18 | 259.36 | 260.27 | 148,739 | -4.84(-1.83%) |
Feb 23, 2023 | 265.21 | 265.91 | 261.27 | 265.12 | 30,541 | +3.22(+1.23%) |
Feb 22, 2023 | 263.59 | 263.67 | 260.65 | 261.89 | 234,609 | -0.80(-0.30%) |
Feb 21, 2023 | 265.76 | 267.02 | 262.69 | 262.69 | 60,201 | -6.79(-2.52%) |
Feb 17, 2023 | 270.85 | 270.85 | 267.51 | 269.48 | 22,210 | -2.56(-0.94%) |
Feb 16, 2023 | 272.80 | 274.93 | 272.02 | 272.03 | 46,239 | -4.75(-1.72%) |
Feb 15, 2023 | 272.40 | 276.79 | 272.40 | 276.79 | 175,699 | +2.13(+0.77%) |
Feb 14, 2023 | 271.43 | 276.12 | 269.98 | 274.66 | 73,590 | +1.07(+0.39%) |
Feb 13, 2023 | 270.50 | 273.69 | 270.50 | 273.59 | 292,862 | +3.06(+1.13%) |
Feb 10, 2023 | 269.42 | 270.87 | 268.75 | 270.53 | 29,924 | -1.05(-0.39%) |
Feb 09, 2023 | 275.05 | 275.91 | 270.16 | 271.57 | 53,408 | -0.28(-0.10%) |
Feb 08, 2023 | 275.11 | 275.85 | 271.25 | 271.85 | 97,868 | -4.00(-1.45%) |
Feb 07, 2023 | 270.33 | 276.07 | 269.89 | 275.86 | 37,949 | +5.85(+2.17%) |
Feb 06, 2023 | 270.92 | 272.82 | 269.57 | 270.01 | 29,277 | -4.27(-1.56%) |
Feb 03, 2023 | 275.12 | 278.30 | 273.32 | 274.28 | 146,366 | -4.90(-1.76%) |
Feb 02, 2023 | 277.03 | 281.63 | 276.81 | 279.18 | 108,495 | +4.86(+1.77%) |