Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 286.18 | 293.04 | 285.79 | 292.77 | 4,176,016 | +6.44(+2.25%) |
Apr 27, 2023 | 280.55 | 287.09 | 280.36 | 286.33 | 3,216,286 | +5.71(+2.03%) |
Apr 26, 2023 | 287.79 | 288.32 | 279.66 | 280.62 | 4,212,306 | -8.05(-2.79%) |
Apr 25, 2023 | 293.70 | 294.86 | 288.47 | 288.67 | 4,648,378 | -5.17(-1.76%) |
Apr 24, 2023 | 292.24 | 294.10 | 291.48 | 293.84 | 2,582,145 | +1.56(+0.53%) |
Apr 21, 2023 | 293.82 | 295.36 | 291.61 | 292.28 | 3,599,890 | +1.43(+0.49%) |
Apr 20, 2023 | 288.32 | 293.52 | 287.86 | 290.85 | 3,461,417 | +1.62(+0.56%) |
Apr 19, 2023 | 288.79 | 290.58 | 287.42 | 289.23 | 2,966,129 | -1.99(-0.68%) |
Apr 18, 2023 | 288.66 | 291.50 | 288.27 | 291.22 | 2,923,222 | +3.46(+1.20%) |
Apr 17, 2023 | 284.16 | 287.86 | 284.01 | 287.76 | 2,690,996 | +3.13(+1.10%) |
Apr 14, 2023 | 284.60 | 288.54 | 283.85 | 284.64 | 2,723,842 | +0.04(+0.01%) |
Apr 13, 2023 | 283.37 | 284.91 | 278.97 | 284.60 | 3,598,895 | +1.67(+0.59%) |
Apr 12, 2023 | 288.54 | 290.72 | 282.09 | 282.93 | 3,430,199 | -3.24(-1.13%) |
Apr 11, 2023 | 285.12 | 287.47 | 284.22 | 286.18 | 2,563,362 | +2.53(+0.89%) |
Apr 10, 2023 | 278.73 | 285.07 | 278.27 | 283.64 | 2,874,261 | +2.49(+0.89%) |
Apr 06, 2023 | 279.82 | 282.30 | 276.89 | 281.15 | 3,278,197 | -0.06(-0.02%) |
Apr 05, 2023 | 287.37 | 288.06 | 281.02 | 281.21 | 4,108,416 | -6.13(-2.13%) |
Apr 04, 2023 | 289.81 | 292.05 | 286.78 | 287.33 | 3,044,488 | -2.70(-0.93%) |
Apr 03, 2023 | 287.25 | 290.27 | 287.25 | 290.03 | 4,112,752 | +2.54(+0.88%) |
Mar 31, 2023 | 279.57 | 287.91 | 279.35 | 287.49 | 5,954,513 | +9.51(+3.42%) |
Mar 30, 2023 | 277.98 | 278.70 | 276.51 | 277.98 | 3,523,729 | +1.95(+0.71%) |
Mar 29, 2023 | 273.98 | 276.60 | 273.98 | 276.03 | 3,702,972 | +2.47(+0.90%) |
Mar 28, 2023 | 273.54 | 275.97 | 272.69 | 273.56 | 3,728,080 | -0.44(-0.16%) |
Mar 27, 2023 | 276.41 | 277.57 | 273.65 | 274.00 | 4,388,100 | -1.70(-0.62%) |
Mar 24, 2023 | 275.25 | 277.56 | 273.57 | 275.70 | 3,979,231 | -0.87(-0.31%) |
Mar 23, 2023 | 277.88 | 278.71 | 272.98 | 276.57 | 6,164,634 | +1.27(+0.46%) |
Mar 22, 2023 | 282.59 | 283.68 | 275.15 | 275.30 | 3,821,879 | -6.64(-2.36%) |
Mar 21, 2023 | 283.89 | 285.32 | 280.16 | 281.95 | 4,914,793 | +0.17(+0.06%) |
Mar 20, 2023 | 280.00 | 282.33 | 279.20 | 281.78 | 3,775,548 | +0.85(+0.30%) |
Mar 17, 2023 | 280.38 | 284.40 | 278.86 | 280.93 | 8,563,397 | +1.62(+0.58%) |
Mar 16, 2023 | 279.58 | 280.58 | 277.63 | 279.32 | 4,517,166 | -1.21(-0.43%) |
Mar 15, 2023 | 276.61 | 281.68 | 275.36 | 280.52 | 4,963,831 | +2.34(+0.84%) |
Mar 14, 2023 | 281.82 | 282.31 | 274.12 | 278.19 | 5,250,809 | -0.93(-0.33%) |
Mar 13, 2023 | 276.65 | 284.78 | 275.29 | 279.11 | 3,995,391 | +0.20(+0.07%) |
Mar 10, 2023 | 281.10 | 285.58 | 276.75 | 278.91 | 4,856,601 | -1.65(-0.59%) |
Mar 09, 2023 | 285.47 | 286.76 | 280.31 | 280.55 | 3,333,526 | -3.40(-1.20%) |
Mar 08, 2023 | 281.96 | 284.90 | 280.82 | 283.95 | 4,803,702 | +2.81(+1.00%) |
Mar 07, 2023 | 289.23 | 289.23 | 280.88 | 281.15 | 4,664,469 | -7.26(-2.52%) |
Mar 06, 2023 | 288.21 | 290.25 | 287.22 | 288.41 | 3,890,748 | -0.23(-0.08%) |
Mar 03, 2023 | 284.96 | 288.79 | 284.11 | 288.64 | 4,173,849 | +5.25(+1.85%) |
Mar 02, 2023 | 278.98 | 284.45 | 277.83 | 283.39 | 4,264,222 | +2.16(+0.77%) |
Mar 01, 2023 | 282.33 | 284.07 | 279.18 | 281.24 | 6,102,470 | -5.56(-1.94%) |
Feb 28, 2023 | 285.31 | 288.88 | 284.64 | 286.80 | 4,082,766 | +0.51(+0.18%) |
Feb 27, 2023 | 289.52 | 290.62 | 285.35 | 286.28 | 3,348,081 | -0.63(-0.22%) |
Feb 24, 2023 | 282.79 | 288.53 | 282.41 | 286.91 | 3,839,565 | -2.56(-0.89%) |
Feb 23, 2023 | 287.04 | 290.03 | 284.94 | 289.48 | 4,500,069 | +2.91(+1.02%) |
Feb 22, 2023 | 287.77 | 290.53 | 285.39 | 286.56 | 6,120,787 | +0.77(+0.27%) |
Feb 21, 2023 | 295.51 | 297.89 | 285.33 | 285.79 | 11,411,365 | -21.71(-7.06%) |
Feb 17, 2023 | 308.21 | 310.07 | 302.67 | 307.50 | 5,154,961 | -3.18(-1.02%) |
Feb 16, 2023 | 304.65 | 313.10 | 304.58 | 310.69 | 3,276,022 | +0.53(+0.17%) |
Feb 15, 2023 | 305.50 | 310.97 | 305.41 | 310.15 | 2,673,365 | +2.19(+0.71%) |
Feb 14, 2023 | 310.07 | 312.35 | 305.30 | 307.97 | 3,494,539 | -4.93(-1.58%) |
Feb 13, 2023 | 306.91 | 313.05 | 305.24 | 312.90 | 2,512,972 | +6.76(+2.21%) |
Feb 10, 2023 | 303.54 | 306.78 | 302.47 | 306.14 | 2,863,070 | +0.96(+0.31%) |
Feb 09, 2023 | 312.48 | 313.25 | 304.49 | 305.18 | 3,166,380 | -5.07(-1.63%) |
Feb 08, 2023 | 312.33 | 313.34 | 309.07 | 310.25 | 2,871,089 | -4.26(-1.36%) |
Feb 07, 2023 | 313.35 | 316.25 | 310.18 | 314.51 | 4,003,287 | -3.94(-1.24%) |
Feb 06, 2023 | 318.18 | 320.13 | 316.70 | 318.45 | 2,304,793 | -2.16(-0.67%) |
Feb 03, 2023 | 321.60 | 323.71 | 319.48 | 320.61 | 3,505,055 | -8.02(-2.44%) |
Feb 02, 2023 | 322.49 | 330.25 | 321.76 | 328.62 | 4,938,015 | +11.31(+3.57%) |