Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 284.51 | 291.54 | 279.89 | 288.38 | 950,723 | +1.46(+0.51%) |
Apr 27, 2023 | 285.74 | 288.16 | 282.65 | 286.93 | 374,471 | +3.18(+1.12%) |
Apr 26, 2023 | 290.41 | 291.00 | 281.69 | 283.75 | 413,625 | -2.99(-1.04%) |
Apr 25, 2023 | 293.32 | 295.33 | 286.55 | 286.74 | 438,134 | -9.76(-3.29%) |
Apr 24, 2023 | 299.52 | 299.83 | 291.32 | 296.50 | 320,780 | -2.00(-0.67%) |
Apr 21, 2023 | 299.54 | 300.20 | 296.57 | 298.50 | 302,653 | +0.73(+0.24%) |
Apr 20, 2023 | 299.74 | 300.87 | 296.31 | 297.77 | 393,539 | -5.11(-1.69%) |
Apr 19, 2023 | 301.61 | 304.00 | 300.86 | 302.88 | 307,266 | -0.30(-0.10%) |
Apr 18, 2023 | 310.02 | 310.02 | 299.97 | 303.17 | 365,174 | -1.98(-0.65%) |
Apr 17, 2023 | 301.67 | 306.37 | 299.95 | 305.15 | 350,216 | +4.07(+1.35%) |
Apr 14, 2023 | 298.48 | 302.71 | 293.66 | 301.08 | 468,334 | +0.22(+0.07%) |
Apr 13, 2023 | 294.00 | 301.69 | 294.00 | 300.86 | 423,332 | +8.66(+2.96%) |
Apr 12, 2023 | 297.56 | 301.27 | 291.89 | 292.20 | 330,875 | -1.69(-0.57%) |
Apr 11, 2023 | 290.64 | 296.56 | 289.64 | 293.89 | 413,442 | +1.52(+0.52%) |
Apr 10, 2023 | 284.56 | 293.80 | 281.84 | 292.37 | 416,440 | +4.90(+1.70%) |
Apr 06, 2023 | 281.55 | 287.93 | 276.65 | 287.47 | 519,341 | +3.82(+1.35%) |
Apr 05, 2023 | 289.01 | 291.25 | 279.45 | 283.65 | 486,388 | -7.13(-2.45%) |
Apr 04, 2023 | 298.56 | 298.69 | 289.14 | 290.78 | 366,168 | -5.80(-1.96%) |
Apr 03, 2023 | 298.36 | 299.90 | 291.98 | 296.58 | 396,067 | -5.35(-1.77%) |
Mar 31, 2023 | 295.85 | 304.01 | 295.08 | 301.93 | 536,788 | +7.67(+2.61%) |
Mar 30, 2023 | 290.49 | 301.69 | 290.17 | 294.26 | 938,079 | +10.35(+3.65%) |
Mar 29, 2023 | 274.84 | 284.18 | 272.67 | 283.92 | 518,525 | +12.75(+4.70%) |
Mar 28, 2023 | 269.94 | 272.06 | 268.24 | 271.16 | 297,267 | +0.55(+0.20%) |
Mar 27, 2023 | 271.50 | 275.66 | 269.04 | 270.62 | 305,016 | +0.91(+0.34%) |
Mar 24, 2023 | 270.87 | 270.95 | 266.17 | 269.70 | 315,352 | -0.75(-0.28%) |
Mar 23, 2023 | 267.66 | 272.21 | 265.33 | 270.46 | 451,475 | +5.43(+2.05%) |
Mar 22, 2023 | 274.52 | 274.65 | 264.81 | 265.03 | 336,839 | -10.43(-3.79%) |
Mar 21, 2023 | 269.46 | 276.12 | 268.66 | 275.45 | 547,633 | +6.93(+2.58%) |
Mar 20, 2023 | 272.92 | 273.88 | 267.16 | 268.52 | 517,642 | -6.53(-2.37%) |
Mar 17, 2023 | 277.87 | 281.25 | 273.20 | 275.05 | 648,788 | -3.10(-1.11%) |
Mar 16, 2023 | 276.07 | 280.13 | 272.01 | 278.15 | 411,304 | +2.17(+0.78%) |
Mar 15, 2023 | 275.45 | 279.74 | 273.55 | 275.98 | 378,911 | -2.61(-0.94%) |
Mar 14, 2023 | 278.58 | 281.46 | 273.87 | 278.59 | 370,024 | +5.93(+2.17%) |
Mar 13, 2023 | 268.87 | 278.53 | 263.85 | 272.66 | 705,504 | +1.25(+0.46%) |
Mar 10, 2023 | 282.37 | 282.80 | 267.84 | 271.41 | 708,911 | -12.39(-4.36%) |
Mar 09, 2023 | 285.13 | 291.35 | 283.05 | 283.80 | 444,991 | -3.06(-1.07%) |
Mar 08, 2023 | 284.62 | 287.65 | 282.90 | 286.86 | 372,061 | +1.42(+0.50%) |
Mar 07, 2023 | 290.95 | 292.89 | 285.43 | 285.44 | 338,779 | -5.29(-1.82%) |
Mar 06, 2023 | 292.79 | 297.12 | 290.45 | 290.73 | 467,098 | +1.18(+0.41%) |
Mar 03, 2023 | 286.80 | 291.01 | 286.59 | 289.55 | 783,130 | +4.17(+1.46%) |
Mar 02, 2023 | 281.45 | 287.53 | 280.78 | 285.38 | 467,515 | +2.81(+0.99%) |
Mar 01, 2023 | 286.44 | 288.45 | 282.22 | 282.56 | 534,577 | -4.52(-1.57%) |
Feb 28, 2023 | 291.96 | 295.21 | 286.77 | 287.08 | 658,511 | -5.02(-1.72%) |
Feb 27, 2023 | 294.65 | 294.83 | 291.40 | 292.11 | 484,194 | +0.69(+0.24%) |
Feb 24, 2023 | 293.34 | 293.77 | 289.79 | 291.41 | 315,498 | -6.47(-2.17%) |
Feb 23, 2023 | 300.42 | 300.95 | 292.41 | 297.88 | 240,375 | +0.98(+0.33%) |
Feb 22, 2023 | 297.95 | 302.37 | 295.59 | 296.90 | 495,819 | +2.41(+0.82%) |
Feb 21, 2023 | 296.88 | 299.05 | 294.07 | 294.48 | 468,553 | -7.33(-2.43%) |
Feb 17, 2023 | 303.65 | 303.65 | 296.24 | 301.81 | 972,937 | -3.54(-1.16%) |
Feb 16, 2023 | 307.88 | 314.05 | 304.87 | 305.35 | 602,022 | -12.46(-3.92%) |
Feb 15, 2023 | 321.10 | 324.19 | 315.74 | 317.81 | 642,456 | -4.66(-1.44%) |
Feb 14, 2023 | 317.52 | 324.20 | 317.52 | 322.47 | 628,542 | +1.93(+0.60%) |
Feb 13, 2023 | 317.12 | 321.54 | 315.06 | 320.54 | 454,969 | +5.62(+1.79%) |
Feb 10, 2023 | 316.82 | 318.20 | 311.36 | 314.92 | 482,553 | -5.35(-1.67%) |
Feb 09, 2023 | 324.86 | 327.83 | 318.69 | 320.28 | 1,025,772 | +1.26(+0.40%) |
Feb 08, 2023 | 327.74 | 328.45 | 310.06 | 319.01 | 1,547,112 | -23.15(-6.77%) |
Feb 07, 2023 | 326.12 | 345.02 | 323.10 | 342.17 | 507,725 | +14.73(+4.50%) |
Feb 06, 2023 | 330.45 | 333.52 | 326.43 | 327.44 | 582,292 | -7.70(-2.30%) |
Feb 03, 2023 | 340.22 | 348.11 | 334.65 | 335.13 | 390,428 | -14.87(-4.25%) |
Feb 02, 2023 | 349.46 | 359.88 | 346.78 | 350.00 | 587,360 | +11.56(+3.42%) |