Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 308.28 | 310.54 | 306.18 | 310.24 | 583,680 | +1.70(+0.55%) |
Apr 27, 2023 | 305.41 | 309.37 | 302.63 | 308.54 | 736,865 | +6.42(+2.13%) |
Apr 26, 2023 | 303.91 | 305.96 | 301.16 | 302.12 | 1,011,517 | -1.52(-0.50%) |
Apr 25, 2023 | 303.93 | 313.64 | 302.54 | 303.63 | 1,152,701 | +3.76(+1.26%) |
Apr 24, 2023 | 301.44 | 301.85 | 297.88 | 299.87 | 755,248 | -0.93(-0.31%) |
Apr 21, 2023 | 301.16 | 301.21 | 297.08 | 300.80 | 527,076 | +0.85(+0.28%) |
Apr 20, 2023 | 297.45 | 301.57 | 297.45 | 299.95 | 610,060 | -0.41(-0.14%) |
Apr 19, 2023 | 300.91 | 302.85 | 299.86 | 300.36 | 742,972 | -2.17(-0.72%) |
Apr 18, 2023 | 302.03 | 302.87 | 299.50 | 302.52 | 638,080 | +1.95(+0.65%) |
Apr 17, 2023 | 298.38 | 301.28 | 297.05 | 300.57 | 450,686 | +1.03(+0.34%) |
Apr 14, 2023 | 301.06 | 303.26 | 298.08 | 299.54 | 525,027 | -1.57(-0.52%) |
Apr 13, 2023 | 296.62 | 301.22 | 294.91 | 301.11 | 626,087 | +5.67(+1.92%) |
Apr 12, 2023 | 299.87 | 301.04 | 295.05 | 295.44 | 793,243 | -1.13(-0.38%) |
Apr 11, 2023 | 294.08 | 297.45 | 294.08 | 296.57 | 418,883 | +3.63(+1.24%) |
Apr 10, 2023 | 292.37 | 294.04 | 288.31 | 292.94 | 497,168 | -2.93(-0.99%) |
Apr 06, 2023 | 299.25 | 300.06 | 293.44 | 295.88 | 569,687 | -4.19(-1.40%) |
Apr 05, 2023 | 300.44 | 301.25 | 297.52 | 300.07 | 589,583 | -1.08(-0.36%) |
Apr 04, 2023 | 303.16 | 307.44 | 299.61 | 301.15 | 750,241 | -0.36(-0.12%) |
Apr 03, 2023 | 301.37 | 303.02 | 298.46 | 301.50 | 946,177 | -1.70(-0.56%) |
Mar 31, 2023 | 300.38 | 303.40 | 298.24 | 303.21 | 647,449 | +5.03(+1.69%) |
Mar 30, 2023 | 299.81 | 301.17 | 296.17 | 298.18 | 452,819 | +1.38(+0.46%) |
Mar 29, 2023 | 294.87 | 297.23 | 293.90 | 296.80 | 521,925 | +5.51(+1.89%) |
Mar 28, 2023 | 290.38 | 292.09 | 289.32 | 291.29 | 545,649 | +0.80(+0.28%) |
Mar 27, 2023 | 293.70 | 293.92 | 288.92 | 290.49 | 709,918 | +0.45(+0.15%) |
Mar 24, 2023 | 284.75 | 290.70 | 282.51 | 290.04 | 574,405 | +2.34(+0.81%) |
Mar 23, 2023 | 288.12 | 291.51 | 286.16 | 287.70 | 682,623 | -0.46(-0.16%) |
Mar 22, 2023 | 293.93 | 297.82 | 288.10 | 288.16 | 851,822 | -6.20(-2.11%) |
Mar 21, 2023 | 292.66 | 295.88 | 291.10 | 294.36 | 783,460 | +5.60(+1.94%) |
Mar 20, 2023 | 292.64 | 292.64 | 285.78 | 288.76 | 960,802 | -2.78(-0.95%) |
Mar 17, 2023 | 293.54 | 297.00 | 288.38 | 291.55 | 1,689,168 | -3.67(-1.24%) |
Mar 16, 2023 | 288.51 | 297.56 | 287.81 | 295.21 | 658,528 | +5.11(+1.76%) |
Mar 15, 2023 | 286.15 | 290.42 | 284.46 | 290.10 | 969,090 | -0.23(-0.08%) |
Mar 14, 2023 | 287.27 | 293.50 | 286.09 | 290.33 | 904,804 | +7.64(+2.70%) |
Mar 13, 2023 | 277.59 | 287.06 | 275.67 | 282.69 | 1,529,221 | +0.22(+0.08%) |
Mar 10, 2023 | 292.95 | 293.76 | 281.28 | 282.47 | 1,172,830 | -9.87(-3.38%) |
Mar 09, 2023 | 292.98 | 300.16 | 290.85 | 292.34 | 1,135,153 | +0.92(+0.32%) |
Mar 08, 2023 | 290.65 | 293.02 | 288.67 | 291.42 | 864,181 | +0.62(+0.21%) |
Mar 07, 2023 | 300.96 | 301.28 | 290.05 | 290.79 | 814,406 | -9.90(-3.29%) |
Mar 06, 2023 | 296.00 | 301.41 | 295.91 | 300.69 | 896,762 | +4.81(+1.63%) |
Mar 03, 2023 | 290.54 | 296.64 | 289.51 | 295.88 | 715,467 | +8.20(+2.85%) |
Mar 02, 2023 | 282.53 | 287.94 | 282.18 | 287.67 | 762,206 | +1.05(+0.37%) |
Mar 01, 2023 | 285.73 | 290.19 | 285.73 | 286.62 | 469,960 | -0.86(-0.30%) |
Feb 28, 2023 | 286.57 | 291.17 | 285.40 | 287.49 | 840,436 | +0.44(+0.15%) |
Feb 27, 2023 | 291.33 | 291.33 | 286.21 | 287.05 | 399,311 | +0.47(+0.16%) |
Feb 24, 2023 | 285.33 | 287.64 | 283.69 | 286.58 | 555,768 | -5.15(-1.77%) |
Feb 23, 2023 | 292.29 | 293.78 | 286.78 | 291.74 | 580,078 | +0.79(+0.27%) |
Feb 22, 2023 | 292.00 | 293.42 | 288.48 | 290.94 | 868,710 | -0.43(-0.15%) |
Feb 21, 2023 | 293.53 | 294.62 | 289.07 | 291.37 | 829,360 | -6.53(-2.19%) |
Feb 17, 2023 | 296.31 | 298.53 | 294.24 | 297.90 | 861,189 | -1.04(-0.35%) |
Feb 16, 2023 | 301.42 | 302.56 | 298.55 | 298.94 | 657,252 | -7.87(-2.56%) |
Feb 15, 2023 | 302.06 | 307.21 | 302.06 | 306.80 | 617,222 | +1.37(+0.45%) |
Feb 14, 2023 | 309.29 | 310.82 | 305.40 | 305.43 | 703,816 | -4.43(-1.43%) |
Feb 13, 2023 | 304.25 | 309.87 | 303.98 | 309.86 | 595,574 | +6.70(+2.21%) |
Feb 10, 2023 | 301.07 | 303.62 | 299.87 | 303.16 | 531,680 | -0.24(-0.08%) |
Feb 09, 2023 | 311.40 | 311.40 | 302.36 | 303.39 | 876,067 | -4.92(-1.60%) |
Feb 08, 2023 | 312.80 | 313.53 | 307.45 | 308.32 | 556,326 | -5.83(-1.86%) |
Feb 07, 2023 | 308.42 | 314.61 | 306.43 | 314.15 | 844,735 | +3.33(+1.07%) |
Feb 06, 2023 | 315.73 | 316.38 | 309.91 | 310.82 | 875,549 | -9.72(-3.03%) |
Feb 03, 2023 | 318.88 | 321.45 | 314.29 | 320.54 | 1,066,147 | -5.07(-1.56%) |
Feb 02, 2023 | 325.01 | 331.95 | 322.36 | 325.61 | 1,211,199 | +6.15(+1.92%) |