Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 248.65 | 254.02 | 247.68 | 252.23 | 0 | +3.58(+1.44%) |
Apr 27, 2023 | 254.50 | 252.55 | 247.68 | 248.65 | 0 | -5.85(-2.30%) |
Apr 26, 2023 | 260.92 | 261.49 | 254.50 | 254.50 | 0 | -6.42(-2.46%) |
Apr 25, 2023 | 265.63 | 265.39 | 258.00 | 260.92 | 0 | -4.71(-1.77%) |
Apr 24, 2023 | 268.23 | 270.91 | 265.15 | 265.63 | 0 | -2.60(-0.97%) |
Apr 21, 2023 | 268.64 | 270.34 | 263.85 | 268.23 | 0 | -0.41(-0.15%) |
Apr 20, 2023 | 276.11 | 272.70 | 267.26 | 268.64 | 0 | -7.47(-2.71%) |
Apr 19, 2023 | 282.12 | 280.50 | 276.03 | 276.11 | 0 | -6.01(-2.13%) |
Apr 18, 2023 | 284.80 | 286.43 | 280.34 | 282.12 | 0 | -2.68(-0.94%) |
Apr 17, 2023 | 280.50 | 284.80 | 276.92 | 284.80 | 0 | +4.30(+1.53%) |
Apr 14, 2023 | 270.10 | 280.58 | 268.96 | 280.50 | 0 | +9.49(+3.50%) |
Apr 13, 2023 | 276.10 | 275.59 | 269.16 | 271.01 | 0 | -6.21(-2.24%) |
Apr 12, 2023 | 278.57 | 282.68 | 276.88 | 277.22 | 0 | -2.53(-0.90%) |
Apr 11, 2023 | 282.33 | 285.45 | 278.66 | 279.75 | 0 | -3.74(-1.32%) |
Apr 10, 2023 | 279.70 | 284.37 | 279.20 | 283.49 | 0 | +2.59(+0.92%) |
Apr 06, 2023 | 280.90 | 280.90 | 280.90 | 280.90 | 0 | +0.97(+0.35%) |
Apr 05, 2023 | 283.50 | 284.07 | 277.25 | 279.93 | 0 | -3.57(-1.26%) |
Apr 04, 2023 | 284.40 | 288.62 | 282.12 | 283.50 | 0 | -0.90(-0.32%) |
Apr 03, 2023 | 285.21 | 293.01 | 284.40 | 284.40 | 0 | -0.81(-0.28%) |
Mar 31, 2023 | 283.18 | 288.38 | 280.90 | 285.21 | 0 | +2.03(+0.72%) |
Mar 30, 2023 | 282.85 | 286.27 | 281.23 | 283.18 | 0 | +0.33(+0.12%) |
Mar 29, 2023 | 283.50 | 291.30 | 281.80 | 282.85 | 0 | -0.65(-0.23%) |
Mar 28, 2023 | 279.52 | 283.99 | 278.06 | 283.50 | 0 | +3.98(+1.42%) |
Mar 27, 2023 | 275.54 | 282.61 | 273.11 | 279.52 | 0 | +3.98(+1.44%) |
Mar 24, 2023 | 266.36 | 279.77 | 267.50 | 275.54 | 0 | +9.18(+3.45%) |
Mar 23, 2023 | 263.60 | 270.18 | 264.58 | 266.36 | 0 | +2.76(+1.05%) |
Mar 22, 2023 | 266.53 | 267.26 | 257.18 | 263.60 | 0 | -2.93(-1.10%) |
Mar 21, 2023 | 269.61 | 273.76 | 264.90 | 266.53 | 0 | -3.08(-1.14%) |
Mar 20, 2023 | 271.56 | 270.91 | 266.85 | 269.61 | 0 | -1.95(-0.72%) |
Mar 17, 2023 | 266.36 | 272.21 | 267.26 | 271.56 | 0 | +5.36(+2.01%) |
Mar 16, 2023 | 265.55 | 266.85 | 262.95 | 266.20 | 0 | -0.16(-0.06%) |
Mar 15, 2023 | 265.71 | 267.99 | 264.01 | 266.36 | 0 | +0.32(+0.12%) |
Mar 14, 2023 | 260.11 | 266.61 | 258.48 | 266.04 | 0 | +5.93(+2.28%) |
Mar 13, 2023 | 259.38 | 263.28 | 255.07 | 260.11 | 0 | +0.73(+0.28%) |
Mar 10, 2023 | 252.55 | 259.54 | 251.01 | 259.38 | 0 | +6.83(+2.70%) |
Mar 09, 2023 | 260.03 | 261.25 | 252.31 | 252.55 | 0 | -7.48(-2.88%) |
Mar 08, 2023 | 259.70 | 260.92 | 256.62 | 260.03 | 0 | +0.33(+0.13%) |
Mar 07, 2023 | 259.22 | 261.73 | 258.00 | 259.70 | 0 | +0.48(+0.19%) |
Mar 06, 2023 | 265.23 | 263.03 | 259.05 | 259.22 | 0 | -6.01(-2.27%) |
Mar 03, 2023 | 268.39 | 270.43 | 264.74 | 265.23 | 0 | -3.16(-1.18%) |
Mar 02, 2023 | 265.23 | 270.59 | 264.41 | 268.39 | 0 | +3.16(+1.19%) |
Mar 01, 2023 | 264.09 | 267.01 | 262.79 | 265.23 | 0 | +1.14(+0.43%) |
Feb 28, 2023 | 265.47 | 267.34 | 262.46 | 264.09 | 0 | -1.38(-0.52%) |
Feb 27, 2023 | 271.40 | 269.69 | 264.01 | 265.47 | 0 | -5.93(-2.18%) |
Feb 24, 2023 | 278.39 | 277.33 | 268.39 | 271.40 | 0 | -6.99(-2.51%) |
Feb 23, 2023 | 282.53 | 283.42 | 277.41 | 278.39 | 0 | -4.14(-1.47%) |
Feb 22, 2023 | 290.33 | 287.48 | 282.04 | 282.53 | 0 | -7.80(-2.69%) |
Feb 21, 2023 | 291.06 | 293.74 | 289.68 | 290.33 | 0 | -0.73(-0.25%) |
Feb 17, 2023 | 288.30 | 291.47 | 287.57 | 291.06 | 0 | +2.76(+0.96%) |
Feb 16, 2023 | 286.92 | 289.19 | 286.43 | 288.30 | 0 | +1.38(+0.48%) |
Feb 15, 2023 | 290.90 | 291.71 | 285.37 | 286.92 | 0 | -3.98(-1.37%) |
Feb 14, 2023 | 292.52 | 295.53 | 290.33 | 290.90 | 0 | -1.62(-0.55%) |
Feb 13, 2023 | 291.38 | 293.50 | 287.65 | 292.52 | 0 | +0.34(+0.12%) |
Feb 10, 2023 | 282.76 | 293.24 | 284.56 | 292.18 | 0 | +8.71(+3.07%) |
Feb 09, 2023 | 288.70 | 289.00 | 282.87 | 283.47 | 0 | -6.05(-2.09%) |
Feb 08, 2023 | 286.38 | 290.15 | 285.34 | 289.52 | 0 | +2.43(+0.85%) |
Feb 07, 2023 | 284.14 | 287.84 | 282.76 | 287.09 | 0 | +2.61(+0.92%) |
Feb 06, 2023 | 283.67 | 288.05 | 282.45 | 284.48 | 0 | +0.81(+0.29%) |
Feb 03, 2023 | 286.19 | 289.19 | 282.12 | 283.67 | 0 | -2.52(-0.88%) |
Feb 02, 2023 | 287.32 | 290.08 | 282.94 | 286.19 | 0 | -1.13(-0.39%) |