Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 308.29 | 310.55 | 306.19 | 310.25 | 583,663 | +1.70(+0.55%) |
Apr 27, 2023 | 305.42 | 309.38 | 302.64 | 308.55 | 736,844 | +6.42(+2.13%) |
Apr 26, 2023 | 303.92 | 305.97 | 301.17 | 302.13 | 1,011,488 | -1.52(-0.50%) |
Apr 25, 2023 | 303.94 | 313.65 | 302.54 | 303.64 | 1,152,667 | +3.76(+1.26%) |
Apr 24, 2023 | 301.44 | 301.86 | 297.89 | 299.88 | 755,226 | -0.93(-0.31%) |
Apr 21, 2023 | 301.17 | 301.22 | 297.08 | 300.81 | 527,061 | +0.85(+0.28%) |
Apr 20, 2023 | 297.46 | 301.58 | 297.46 | 299.96 | 610,043 | -0.41(-0.14%) |
Apr 19, 2023 | 300.92 | 302.86 | 299.87 | 300.36 | 742,951 | -2.17(-0.72%) |
Apr 18, 2023 | 302.04 | 302.88 | 299.51 | 302.53 | 638,061 | +1.95(+0.65%) |
Apr 17, 2023 | 298.39 | 301.29 | 297.06 | 300.58 | 450,673 | +1.03(+0.34%) |
Apr 14, 2023 | 301.07 | 303.27 | 298.08 | 299.55 | 525,012 | -1.56(-0.52%) |
Apr 13, 2023 | 296.63 | 301.23 | 294.92 | 301.12 | 626,069 | +5.67(+1.92%) |
Apr 12, 2023 | 299.88 | 301.05 | 295.05 | 295.45 | 793,220 | -1.13(-0.38%) |
Apr 11, 2023 | 294.09 | 297.46 | 294.09 | 296.58 | 418,871 | +3.63(+1.24%) |
Apr 10, 2023 | 292.38 | 294.05 | 288.32 | 292.95 | 497,154 | -2.93(-0.99%) |
Apr 06, 2023 | 299.25 | 300.07 | 293.45 | 295.89 | 569,671 | -4.19(-1.40%) |
Apr 05, 2023 | 300.45 | 301.26 | 297.53 | 300.08 | 589,566 | -1.08(-0.36%) |
Apr 04, 2023 | 303.17 | 307.45 | 299.62 | 301.16 | 750,219 | -0.36(-0.12%) |
Apr 03, 2023 | 301.38 | 303.02 | 298.47 | 301.51 | 946,149 | -1.70(-0.56%) |
Mar 31, 2023 | 300.38 | 303.41 | 298.24 | 303.22 | 647,430 | +5.03(+1.69%) |
Mar 30, 2023 | 299.82 | 301.18 | 296.18 | 298.18 | 452,806 | +1.38(+0.46%) |
Mar 29, 2023 | 294.88 | 297.24 | 293.91 | 296.81 | 521,910 | +5.51(+1.89%) |
Mar 28, 2023 | 290.39 | 292.10 | 289.33 | 291.30 | 545,633 | +0.80(+0.28%) |
Mar 27, 2023 | 293.71 | 293.93 | 288.93 | 290.50 | 709,898 | +0.44(+0.15%) |
Mar 24, 2023 | 284.76 | 290.71 | 282.52 | 290.05 | 574,388 | +2.34(+0.81%) |
Mar 23, 2023 | 288.13 | 291.52 | 286.17 | 287.71 | 682,603 | -0.46(-0.16%) |
Mar 22, 2023 | 293.93 | 297.83 | 288.11 | 288.17 | 851,797 | -6.20(-2.11%) |
Mar 21, 2023 | 292.67 | 295.89 | 291.11 | 294.37 | 783,437 | +5.60(+1.94%) |
Mar 20, 2023 | 292.65 | 292.65 | 285.79 | 288.77 | 960,774 | -2.78(-0.96%) |
Mar 17, 2023 | 293.55 | 297.01 | 288.38 | 291.56 | 1,689,120 | -3.67(-1.24%) |
Mar 16, 2023 | 288.52 | 297.56 | 287.81 | 295.22 | 658,509 | +5.11(+1.76%) |
Mar 15, 2023 | 286.15 | 290.43 | 284.47 | 290.11 | 969,062 | -0.23(-0.08%) |
Mar 14, 2023 | 287.27 | 293.51 | 286.10 | 290.34 | 904,777 | +7.64(+2.70%) |
Mar 13, 2023 | 277.60 | 287.07 | 275.68 | 282.70 | 1,529,177 | +0.22(+0.08%) |
Mar 10, 2023 | 292.96 | 293.77 | 281.29 | 282.48 | 1,172,796 | -9.87(-3.38%) |
Mar 09, 2023 | 292.99 | 300.17 | 290.86 | 292.35 | 1,135,121 | +0.92(+0.32%) |
Mar 08, 2023 | 290.66 | 293.03 | 288.68 | 291.43 | 864,156 | +0.62(+0.21%) |
Mar 07, 2023 | 300.97 | 301.29 | 290.06 | 290.80 | 814,383 | -9.90(-3.29%) |
Mar 06, 2023 | 296.00 | 301.42 | 295.92 | 300.70 | 896,736 | +4.81(+1.63%) |
Mar 03, 2023 | 290.55 | 296.65 | 289.52 | 295.89 | 715,447 | +8.21(+2.85%) |
Mar 02, 2023 | 282.54 | 287.95 | 282.19 | 287.68 | 762,184 | +1.05(+0.37%) |
Mar 01, 2023 | 285.74 | 290.20 | 285.74 | 286.63 | 469,947 | -0.86(-0.30%) |
Feb 28, 2023 | 286.58 | 291.18 | 285.41 | 287.49 | 840,412 | +0.44(+0.15%) |
Feb 27, 2023 | 291.34 | 291.34 | 286.21 | 287.06 | 399,300 | +0.47(+0.16%) |
Feb 24, 2023 | 285.34 | 287.65 | 283.70 | 286.59 | 555,751 | -5.15(-1.77%) |
Feb 23, 2023 | 292.30 | 293.79 | 286.79 | 291.74 | 580,061 | +0.79(+0.27%) |
Feb 22, 2023 | 292.01 | 293.43 | 288.49 | 290.95 | 868,685 | -0.42(-0.15%) |
Feb 21, 2023 | 293.54 | 294.63 | 289.08 | 291.38 | 829,336 | -6.53(-2.19%) |
Feb 17, 2023 | 296.32 | 298.54 | 294.25 | 297.91 | 861,164 | -1.04(-0.35%) |
Feb 16, 2023 | 301.43 | 302.57 | 298.56 | 298.95 | 657,233 | -7.87(-2.56%) |
Feb 15, 2023 | 302.07 | 307.22 | 302.07 | 306.81 | 617,205 | +1.37(+0.45%) |
Feb 14, 2023 | 309.30 | 310.83 | 305.41 | 305.44 | 703,796 | -4.43(-1.43%) |
Feb 13, 2023 | 304.26 | 309.88 | 303.99 | 309.87 | 595,556 | +6.70(+2.21%) |
Feb 10, 2023 | 301.08 | 303.63 | 299.88 | 303.17 | 531,665 | -0.24(-0.08%) |
Feb 09, 2023 | 311.41 | 311.41 | 302.37 | 303.40 | 876,042 | -4.92(-1.60%) |
Feb 08, 2023 | 312.81 | 313.54 | 307.45 | 308.32 | 556,310 | -5.83(-1.86%) |
Feb 07, 2023 | 308.42 | 314.62 | 306.44 | 314.15 | 844,710 | +3.33(+1.07%) |
Feb 06, 2023 | 315.74 | 316.39 | 309.92 | 310.82 | 875,523 | -9.72(-3.03%) |
Feb 03, 2023 | 318.89 | 321.46 | 314.30 | 320.55 | 1,066,117 | -5.07(-1.56%) |
Feb 02, 2023 | 325.02 | 331.96 | 322.37 | 325.62 | 1,211,164 | +6.15(+1.92%) |