Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 277.00 | 277.00 | 273.15 | 273.15 | 2,283 | -1.85(-0.67%) |
Apr 27, 2023 | 274.95 | 276.06 | 274.80 | 275.00 | 1,311 | +3.01(+1.11%) |
Apr 26, 2023 | 271.99 | 271.99 | 271.99 | 271.99 | 1,096 | +1.48(+0.55%) |
Apr 25, 2023 | 270.51 | 270.51 | 270.51 | 270.51 | 1,198 | -1.69(-0.62%) |
Apr 24, 2023 | 275.00 | 275.00 | 272.20 | 272.20 | 1,026 | -1.54(-0.56%) |
Apr 21, 2023 | 271.85 | 274.03 | 271.85 | 273.74 | 2,156 | -0.96(-0.35%) |
Apr 20, 2023 | 274.70 | 274.70 | 270.05 | 274.70 | 767 | -3.30(-1.19%) |
Apr 19, 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 1,129 | -3.95(-1.40%) |
Apr 18, 2023 | 290.00 | 290.05 | 281.95 | 281.95 | 3,295 | -6.05(-2.10%) |
Apr 17, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 507 | +3.70(+1.30%) |
Apr 14, 2023 | 284.00 | 284.30 | 284.00 | 284.30 | 1,165 | +0.20(+0.07%) |
Apr 13, 2023 | 284.10 | 284.10 | 284.10 | 284.10 | 649 | -5.20(-1.80%) |
Apr 11, 2023 | 289.30 | 854 | +3.30(+1.15%) | |||
Apr 10, 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 1,004 | -1.70(-0.59%) |
Apr 06, 2023 | 288.68 | 294.00 | 287.70 | 287.70 | 2,334 | +4.20(+1.48%) |
Apr 05, 2023 | 282.00 | 291.39 | 282.00 | 283.50 | 1,677 | +1.62(+0.57%) |
Apr 04, 2023 | 281.88 | 281.88 | 281.88 | 281.88 | 1,291 | -0.12(-0.04%) |
Apr 03, 2023 | 276.74 | 282.00 | 276.74 | 282.00 | 1,316 | -2.96(-1.04%) |
Mar 31, 2023 | 284.96 | 284.96 | 284.96 | 284.96 | 1,130 | +5.96(+2.14%) |
Mar 30, 2023 | 278.02 | 279.00 | 278.02 | 279.00 | 892 | +1.22(+0.44%) |
Mar 29, 2023 | 276.00 | 279.55 | 274.50 | 277.78 | 2,703 | +3.76(+1.37%) |
Mar 28, 2023 | 274.02 | 274.02 | 274.02 | 274.02 | 1,446 | -3.27(-1.18%) |
Mar 27, 2023 | 277.00 | 277.29 | 276.50 | 277.29 | 2,565 | +5.49(+2.02%) |
Mar 24, 2023 | 271.80 | 271.80 | 271.80 | 271.80 | 1,674 | -2.20(-0.80%) |
Mar 23, 2023 | 272.00 | 275.19 | 272.00 | 274.00 | 2,715 | +4.99(+1.85%) |
Mar 22, 2023 | 269.01 | 269.01 | 269.01 | 269.01 | 968 | -2.99(-1.10%) |
Mar 21, 2023 | 272.77 | 272.77 | 272.00 | 272.00 | 1,938 | +0.06(+0.02%) |
Mar 20, 2023 | 271.69 | 271.94 | 271.69 | 271.94 | 2,544 | -2.15(-0.78%) |
Mar 17, 2023 | 275.33 | 275.33 | 269.98 | 274.09 | 9,235 | -1.21(-0.44%) |
Mar 16, 2023 | 275.30 | 275.30 | 275.30 | 275.30 | 1,265 | +6.10(+2.27%) |
Mar 15, 2023 | 267.00 | 269.20 | 267.00 | 269.20 | 2,699 | +1.20(+0.45%) |
Mar 14, 2023 | 269.97 | 272.95 | 268.00 | 268.00 | 3,400 | +1.00(+0.37%) |
Mar 13, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 1,965 | -5.05(-1.86%) |
Mar 10, 2023 | 270.00 | 277.79 | 270.00 | 272.05 | 2,425 | -3.75(-1.36%) |
Mar 09, 2023 | 275.80 | 275.80 | 275.80 | 275.80 | 2,124 | +3.79(+1.39%) |
Mar 08, 2023 | 272.01 | 272.01 | 272.01 | 272.01 | 813 | -0.59(-0.22%) |
Mar 07, 2023 | 275.00 | 277.58 | 271.78 | 272.60 | 3,427 | -2.40(-0.87%) |
Mar 06, 2023 | 287.64 | 287.64 | 275.00 | 275.00 | 6,984 | -12.40(-4.31%) |
Mar 03, 2023 | 293.93 | 293.93 | 287.40 | 287.40 | 1,697 | -12.60(-4.20%) |
Mar 02, 2023 | 295.52 | 301.16 | 295.52 | 300.00 | 1,885 | +6.99(+2.39%) |
Mar 01, 2023 | 300.51 | 300.51 | 293.01 | 293.01 | 1,689 | -10.67(-3.51%) |
Feb 28, 2023 | 308.01 | 308.85 | 303.68 | 303.68 | 2,960 | -8.37(-2.68%) |
Feb 27, 2023 | 309.95 | 312.05 | 309.95 | 312.05 | 2,234 | +5.05(+1.64%) |
Feb 24, 2023 | 312.00 | 312.00 | 304.58 | 307.00 | 1,621 | -5.31(-1.70%) |
Feb 23, 2023 | 306.95 | 312.31 | 303.77 | 312.31 | 3,212 | +5.56(+1.81%) |
Feb 22, 2023 | 301.21 | 306.75 | 301.21 | 306.75 | 1,494 | +4.58(+1.52%) |
Feb 21, 2023 | 299.89 | 302.17 | 295.22 | 302.17 | 2,963 | +6.95(+2.35%) |
Feb 17, 2023 | 307.13 | 307.13 | 295.22 | 295.22 | 2,360 | -13.46(-4.36%) |
Feb 16, 2023 | 305.27 | 308.68 | 305.00 | 308.68 | 1,613 | +3.68(+1.21%) |
Feb 15, 2023 | 300.00 | 305.00 | 300.00 | 305.00 | 2,038 | +11.64(+3.97%) |
Feb 14, 2023 | 295.00 | 295.00 | 293.36 | 293.36 | 1,560 | +0.88(+0.30%) |
Feb 13, 2023 | 294.00 | 294.00 | 292.48 | 292.48 | 1,347 | +3.26(+1.13%) |
Feb 10, 2023 | 289.22 | 289.22 | 289.22 | 289.22 | 564 | -0.88(-0.30%) |
Feb 09, 2023 | 290.10 | 290.10 | 290.10 | 290.10 | 1,127 | -10.47(-3.48%) |
Feb 08, 2023 | 300.57 | 300.57 | 300.57 | 300.57 | 1,277 | -4.43(-1.45%) |
Feb 07, 2023 | 295.00 | 305.00 | 295.00 | 305.00 | 1,285 | -0.12(-0.04%) |
Feb 06, 2023 | 299.32 | 305.12 | 299.32 | 305.12 | 1,704 | -3.88(-1.26%) |
Feb 03, 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 1,151 | -4.49(-1.43%) |
Feb 02, 2023 | 313.74 | 315.23 | 306.69 | 313.49 | 2,631 | -0.25(-0.08%) |