Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 307.64 | 309.90 | 305.55 | 309.60 | 584,893 | +1.70(+0.55%) |
Apr 27, 2023 | 304.77 | 308.73 | 302.01 | 307.90 | 738,396 | +6.41(+2.13%) |
Apr 26, 2023 | 303.28 | 305.33 | 300.53 | 301.49 | 1,013,619 | -1.51(-0.50%) |
Apr 25, 2023 | 303.30 | 312.99 | 301.91 | 303.00 | 1,155,096 | +3.76(+1.26%) |
Apr 24, 2023 | 300.81 | 301.23 | 297.26 | 299.25 | 756,817 | -0.93(-0.31%) |
Apr 21, 2023 | 300.53 | 300.58 | 296.46 | 300.18 | 528,171 | +0.85(+0.28%) |
Apr 20, 2023 | 296.84 | 300.95 | 296.84 | 299.33 | 611,328 | -0.41(-0.14%) |
Apr 19, 2023 | 300.29 | 302.22 | 299.24 | 299.73 | 744,516 | -2.17(-0.72%) |
Apr 18, 2023 | 301.40 | 302.24 | 298.88 | 301.90 | 639,405 | +1.95(+0.65%) |
Apr 17, 2023 | 297.76 | 300.65 | 296.43 | 299.95 | 451,623 | +1.03(+0.34%) |
Apr 14, 2023 | 300.44 | 302.63 | 297.46 | 298.92 | 526,118 | -1.56(-0.52%) |
Apr 13, 2023 | 296.00 | 300.59 | 294.30 | 300.48 | 627,388 | +5.66(+1.92%) |
Apr 12, 2023 | 299.25 | 300.42 | 294.43 | 294.83 | 794,891 | -1.13(-0.38%) |
Apr 11, 2023 | 293.47 | 296.84 | 293.47 | 295.96 | 419,754 | +3.62(+1.24%) |
Apr 10, 2023 | 291.76 | 293.43 | 287.71 | 292.34 | 498,201 | -2.93(-0.99%) |
Apr 06, 2023 | 298.62 | 299.44 | 292.83 | 295.26 | 570,871 | -4.18(-1.40%) |
Apr 05, 2023 | 299.82 | 300.62 | 296.90 | 299.45 | 590,808 | -1.08(-0.36%) |
Apr 04, 2023 | 302.53 | 306.80 | 298.99 | 300.52 | 751,800 | -0.36(-0.12%) |
Apr 03, 2023 | 300.74 | 302.39 | 297.84 | 300.88 | 948,143 | -1.70(-0.56%) |
Mar 31, 2023 | 299.75 | 302.77 | 297.62 | 302.58 | 648,794 | +5.02(+1.69%) |
Mar 30, 2023 | 299.19 | 300.54 | 295.56 | 297.56 | 453,760 | +1.37(+0.46%) |
Mar 29, 2023 | 294.25 | 296.62 | 293.30 | 296.18 | 523,009 | +5.50(+1.89%) |
Mar 28, 2023 | 289.78 | 291.48 | 288.72 | 290.69 | 546,782 | +0.80(+0.28%) |
Mar 27, 2023 | 293.09 | 293.31 | 288.32 | 289.88 | 711,394 | +0.44(+0.15%) |
Mar 24, 2023 | 284.16 | 290.10 | 281.93 | 289.44 | 575,598 | +2.33(+0.81%) |
Mar 23, 2023 | 287.52 | 290.90 | 285.56 | 287.11 | 684,041 | -0.45(-0.16%) |
Mar 22, 2023 | 293.32 | 297.20 | 287.50 | 287.56 | 853,592 | -6.19(-2.11%) |
Mar 21, 2023 | 292.05 | 295.26 | 290.50 | 293.75 | 785,088 | +5.59(+1.94%) |
Mar 20, 2023 | 292.03 | 292.03 | 285.19 | 288.16 | 962,798 | -2.78(-0.96%) |
Mar 17, 2023 | 292.93 | 296.39 | 287.78 | 290.94 | 1,692,678 | -3.66(-1.24%) |
Mar 16, 2023 | 287.92 | 296.94 | 287.21 | 294.60 | 659,897 | +5.10(+1.76%) |
Mar 15, 2023 | 285.55 | 289.81 | 283.87 | 289.50 | 971,104 | -0.23(-0.08%) |
Mar 14, 2023 | 286.67 | 292.89 | 285.50 | 289.73 | 906,684 | +7.62(+2.70%) |
Mar 13, 2023 | 277.01 | 286.46 | 275.10 | 282.10 | 1,532,399 | +0.22(+0.08%) |
Mar 10, 2023 | 292.35 | 293.15 | 280.70 | 281.89 | 1,175,267 | -9.85(-3.38%) |
Mar 09, 2023 | 292.38 | 299.54 | 290.25 | 291.73 | 1,137,512 | +0.92(+0.32%) |
Mar 08, 2023 | 290.05 | 292.42 | 288.07 | 290.81 | 865,977 | +0.62(+0.21%) |
Mar 07, 2023 | 300.34 | 300.65 | 289.45 | 290.19 | 816,099 | -9.88(-3.29%) |
Mar 06, 2023 | 295.38 | 300.78 | 295.29 | 300.07 | 898,625 | +4.81(+1.63%) |
Mar 03, 2023 | 289.93 | 296.02 | 288.91 | 295.26 | 716,954 | +8.19(+2.85%) |
Mar 02, 2023 | 281.94 | 287.34 | 281.60 | 287.08 | 763,790 | +1.05(+0.37%) |
Mar 01, 2023 | 285.14 | 289.59 | 285.14 | 286.03 | 470,937 | -0.86(-0.30%) |
Feb 28, 2023 | 285.98 | 290.57 | 284.81 | 286.89 | 842,183 | +0.44(+0.15%) |
Feb 27, 2023 | 290.73 | 290.73 | 285.61 | 286.45 | 400,141 | +0.47(+0.16%) |
Feb 24, 2023 | 284.74 | 287.05 | 283.11 | 285.99 | 556,922 | -5.14(-1.77%) |
Feb 23, 2023 | 291.68 | 293.17 | 286.19 | 291.13 | 581,283 | +0.79(+0.27%) |
Feb 22, 2023 | 291.39 | 292.81 | 287.88 | 290.34 | 870,515 | -0.42(-0.15%) |
Feb 21, 2023 | 292.92 | 294.01 | 288.48 | 290.76 | 831,083 | -6.52(-2.19%) |
Feb 17, 2023 | 295.69 | 297.91 | 293.63 | 297.28 | 862,978 | -1.04(-0.35%) |
Feb 16, 2023 | 300.79 | 301.94 | 297.93 | 298.32 | 658,618 | -7.85(-2.56%) |
Feb 15, 2023 | 301.43 | 306.57 | 301.43 | 306.17 | 618,505 | +1.37(+0.45%) |
Feb 14, 2023 | 308.65 | 310.18 | 304.77 | 304.80 | 705,279 | -4.42(-1.43%) |
Feb 13, 2023 | 303.62 | 309.23 | 303.35 | 309.21 | 596,811 | +6.69(+2.21%) |
Feb 10, 2023 | 300.45 | 302.99 | 299.25 | 302.53 | 532,785 | -0.24(-0.08%) |
Feb 09, 2023 | 310.75 | 310.75 | 301.73 | 302.76 | 877,887 | -4.91(-1.60%) |
Feb 08, 2023 | 312.15 | 312.88 | 306.81 | 307.68 | 557,482 | -5.82(-1.86%) |
Feb 07, 2023 | 307.77 | 313.96 | 305.79 | 313.50 | 846,490 | +3.32(+1.07%) |
Feb 06, 2023 | 315.07 | 315.72 | 309.26 | 310.17 | 877,368 | -9.70(-3.03%) |
Feb 03, 2023 | 318.22 | 320.78 | 313.64 | 319.88 | 1,068,363 | -5.06(-1.56%) |
Feb 02, 2023 | 324.33 | 331.27 | 321.69 | 324.93 | 1,213,716 | +6.13(+1.92%) |