Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 273.51 | 277.19 | 272.87 | 276.86 | 385,969 | +0.40(+0.14%) |
Apr 27, 2023 | 274.62 | 277.09 | 273.55 | 276.47 | 469,272 | +2.81(+1.03%) |
Apr 26, 2023 | 276.45 | 277.46 | 272.88 | 273.65 | 327,161 | -1.79(-0.65%) |
Apr 25, 2023 | 278.18 | 278.39 | 275.37 | 275.44 | 251,393 | -2.96(-1.06%) |
Apr 24, 2023 | 277.06 | 278.86 | 277.06 | 278.40 | 318,025 | +4.12(+1.50%) |
Apr 21, 2023 | 273.08 | 275.02 | 271.08 | 274.28 | 328,707 | +2.00(+0.74%) |
Apr 20, 2023 | 269.52 | 272.93 | 269.02 | 272.28 | 434,710 | -2.60(-0.94%) |
Apr 19, 2023 | 276.19 | 276.41 | 274.47 | 274.87 | 275,629 | -1.94(-0.70%) |
Apr 18, 2023 | 276.36 | 277.84 | 275.17 | 276.82 | 313,572 | -0.43(-0.16%) |
Apr 17, 2023 | 276.84 | 277.61 | 274.17 | 277.25 | 342,153 | -4.43(-1.57%) |
Apr 14, 2023 | 281.10 | 282.75 | 280.52 | 281.68 | 468,317 | +2.56(+0.92%) |
Apr 13, 2023 | 279.19 | 281.02 | 275.95 | 279.13 | 689,087 | +6.22(+2.28%) |
Apr 12, 2023 | 273.64 | 274.44 | 272.21 | 272.90 | 298,212 | +2.38(+0.88%) |
Apr 11, 2023 | 270.56 | 271.91 | 269.81 | 270.52 | 230,577 | +1.21(+0.45%) |
Apr 10, 2023 | 266.44 | 269.62 | 266.44 | 269.31 | 205,145 | +1.04(+0.39%) |
Apr 06, 2023 | 265.87 | 270.03 | 265.87 | 268.27 | 408,172 | +1.37(+0.51%) |
Apr 05, 2023 | 271.28 | 271.57 | 265.87 | 266.90 | 369,818 | -0.28(-0.10%) |
Apr 04, 2023 | 269.69 | 269.97 | 266.56 | 267.18 | 197,105 | -0.11(-0.04%) |
Apr 03, 2023 | 266.56 | 267.86 | 265.18 | 267.29 | 188,899 | +0.00(+0.00%) |
Mar 31, 2023 | 267.07 | 268.44 | 266.55 | 267.29 | 240,543 | +2.01(+0.76%) |
Mar 30, 2023 | 265.65 | 266.36 | 264.19 | 265.27 | 254,855 | +0.03(+0.01%) |
Mar 29, 2023 | 266.15 | 266.60 | 264.35 | 265.25 | 188,644 | +2.52(+0.96%) |
Mar 28, 2023 | 263.21 | 263.35 | 261.33 | 262.72 | 203,286 | +0.14(+0.05%) |
Mar 27, 2023 | 264.58 | 265.01 | 261.87 | 262.58 | 240,302 | +0.79(+0.30%) |
Mar 24, 2023 | 260.67 | 262.13 | 257.74 | 261.79 | 331,268 | -0.74(-0.28%) |
Mar 23, 2023 | 265.41 | 267.07 | 260.66 | 262.53 | 331,761 | +0.94(+0.36%) |
Mar 22, 2023 | 265.43 | 267.35 | 261.60 | 261.60 | 288,050 | -1.45(-0.55%) |
Mar 21, 2023 | 262.12 | 263.70 | 261.64 | 263.05 | 265,634 | +4.10(+1.58%) |
Mar 20, 2023 | 259.20 | 260.19 | 257.13 | 258.94 | 266,025 | +3.24(+1.27%) |
Mar 17, 2023 | 254.86 | 256.85 | 253.52 | 255.71 | 359,304 | -5.09(-1.95%) |
Mar 16, 2023 | 252.87 | 261.73 | 252.87 | 260.80 | 423,072 | +7.96(+3.15%) |
Mar 15, 2023 | 250.86 | 253.54 | 248.77 | 252.84 | 411,440 | -6.52(-2.51%) |
Mar 14, 2023 | 259.02 | 260.23 | 257.07 | 259.36 | 425,572 | +2.80(+1.09%) |
Mar 13, 2023 | 254.72 | 258.12 | 254.34 | 256.55 | 314,705 | -1.15(-0.45%) |
Mar 10, 2023 | 262.19 | 262.19 | 255.85 | 257.71 | 482,930 | -3.40(-1.30%) |
Mar 09, 2023 | 264.54 | 265.15 | 259.58 | 261.11 | 245,624 | -4.91(-1.85%) |
Mar 08, 2023 | 264.95 | 267.11 | 263.73 | 266.02 | 167,223 | +0.98(+0.37%) |
Mar 07, 2023 | 269.85 | 270.38 | 264.52 | 265.05 | 273,179 | -1.67(-0.63%) |
Mar 06, 2023 | 269.81 | 270.15 | 266.29 | 266.71 | 762,353 | -1.08(-0.40%) |
Mar 03, 2023 | 268.24 | 269.46 | 266.89 | 267.79 | 501,651 | +6.78(+2.60%) |
Mar 02, 2023 | 258.78 | 261.48 | 257.98 | 261.01 | 206,313 | +1.83(+0.71%) |
Mar 01, 2023 | 262.12 | 262.22 | 258.61 | 259.18 | 206,111 | +2.32(+0.90%) |
Feb 28, 2023 | 256.22 | 258.56 | 255.40 | 256.86 | 356,460 | -0.98(-0.38%) |
Feb 27, 2023 | 257.36 | 259.06 | 257.01 | 257.84 | 198,313 | +2.22(+0.87%) |
Feb 24, 2023 | 254.23 | 256.51 | 253.61 | 255.62 | 249,561 | -3.00(-1.16%) |
Feb 23, 2023 | 260.40 | 261.05 | 257.74 | 258.62 | 261,482 | +1.53(+0.59%) |
Feb 22, 2023 | 258.28 | 258.75 | 256.07 | 257.09 | 290,842 | -2.17(-0.84%) |
Feb 21, 2023 | 259.49 | 260.07 | 258.25 | 259.26 | 336,350 | -4.02(-1.53%) |
Feb 17, 2023 | 261.32 | 263.98 | 260.80 | 263.28 | 255,374 | +0.99(+0.38%) |
Feb 16, 2023 | 261.73 | 265.08 | 260.57 | 262.30 | 220,430 | -1.33(-0.51%) |
Feb 15, 2023 | 260.43 | 263.70 | 260.43 | 263.63 | 286,495 | +1.60(+0.61%) |
Feb 14, 2023 | 257.73 | 262.61 | 257.46 | 262.03 | 200,847 | +2.14(+0.82%) |
Feb 13, 2023 | 258.08 | 261.33 | 257.64 | 259.89 | 235,121 | +3.71(+1.45%) |
Feb 10, 2023 | 254.82 | 256.62 | 253.46 | 256.18 | 572,398 | -6.54(-2.49%) |
Feb 09, 2023 | 265.95 | 266.48 | 261.50 | 262.72 | 310,831 | -0.25(-0.09%) |
Feb 08, 2023 | 262.87 | 264.23 | 261.58 | 262.97 | 451,291 | -0.35(-0.13%) |
Feb 07, 2023 | 258.97 | 263.65 | 258.74 | 263.31 | 471,132 | +5.53(+2.14%) |
Feb 06, 2023 | 256.89 | 259.46 | 255.47 | 257.79 | 400,654 | +1.25(+0.49%) |
Feb 03, 2023 | 256.94 | 260.44 | 256.20 | 256.54 | 786,895 | -5.37(-2.05%) |
Feb 02, 2023 | 261.62 | 266.71 | 259.07 | 261.90 | 1,207,732 | +12.00(+4.80%) |