Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 284.24 | 289.97 | 282.62 | 288.03 | 428,591 | +3.91(+1.38%) |
Apr 27, 2023 | 283.51 | 285.04 | 278.21 | 284.12 | 234,309 | +3.70(+1.32%) |
Apr 26, 2023 | 284.90 | 286.28 | 279.59 | 280.42 | 218,821 | -3.68(-1.30%) |
Apr 25, 2023 | 290.34 | 293.48 | 283.96 | 284.10 | 298,286 | -4.09(-1.42%) |
Apr 24, 2023 | 288.34 | 290.33 | 286.38 | 288.19 | 244,305 | +0.29(+0.10%) |
Apr 21, 2023 | 289.92 | 289.94 | 285.00 | 287.90 | 302,560 | -2.62(-0.90%) |
Apr 20, 2023 | 289.17 | 293.48 | 288.03 | 290.52 | 220,696 | -2.24(-0.77%) |
Apr 19, 2023 | 297.90 | 297.90 | 291.88 | 292.76 | 250,924 | -7.87(-2.62%) |
Apr 18, 2023 | 303.02 | 304.50 | 299.07 | 300.63 | 149,287 | +0.17(+0.06%) |
Apr 17, 2023 | 302.91 | 304.35 | 299.35 | 300.46 | 163,893 | -2.62(-0.86%) |
Apr 14, 2023 | 303.92 | 307.33 | 299.77 | 303.08 | 158,446 | -3.09(-1.01%) |
Apr 13, 2023 | 302.83 | 306.36 | 300.59 | 306.17 | 160,441 | +4.60(+1.53%) |
Apr 12, 2023 | 306.23 | 307.08 | 300.50 | 301.57 | 130,361 | -2.45(-0.81%) |
Apr 11, 2023 | 304.20 | 306.70 | 301.98 | 304.02 | 138,771 | +2.06(+0.68%) |
Apr 10, 2023 | 297.32 | 302.15 | 296.72 | 301.96 | 142,849 | +1.70(+0.57%) |
Apr 06, 2023 | 297.28 | 303.13 | 294.80 | 300.26 | 184,382 | +0.11(+0.04%) |
Apr 05, 2023 | 308.48 | 308.48 | 299.06 | 300.15 | 185,368 | -8.56(-2.77%) |
Apr 04, 2023 | 312.12 | 312.12 | 303.44 | 308.71 | 347,427 | -2.94(-0.94%) |
Apr 03, 2023 | 315.13 | 316.23 | 307.40 | 311.65 | 199,807 | -6.35(-2.00%) |
Mar 31, 2023 | 310.00 | 318.85 | 310.00 | 318.00 | 373,445 | +8.89(+2.88%) |
Mar 30, 2023 | 301.91 | 309.30 | 300.94 | 309.11 | 302,616 | +12.99(+4.39%) |
Mar 29, 2023 | 293.81 | 297.00 | 291.48 | 296.12 | 214,747 | +5.97(+2.06%) |
Mar 28, 2023 | 287.76 | 291.53 | 286.52 | 290.15 | 177,126 | +1.29(+0.45%) |
Mar 27, 2023 | 290.87 | 292.86 | 285.93 | 288.86 | 231,872 | +0.13(+0.05%) |
Mar 24, 2023 | 286.58 | 289.29 | 283.07 | 288.73 | 321,993 | -0.02(-0.01%) |
Mar 23, 2023 | 290.06 | 295.92 | 285.87 | 288.75 | 244,677 | +0.64(+0.22%) |
Mar 22, 2023 | 292.33 | 298.78 | 287.86 | 288.11 | 362,949 | -6.32(-2.15%) |
Mar 21, 2023 | 294.89 | 296.05 | 291.02 | 294.43 | 160,546 | +3.59(+1.23%) |
Mar 20, 2023 | 289.87 | 291.64 | 285.49 | 290.84 | 232,396 | +2.13(+0.74%) |
Mar 17, 2023 | 294.05 | 294.30 | 287.15 | 288.71 | 461,456 | -6.22(-2.11%) |
Mar 16, 2023 | 286.92 | 296.40 | 284.83 | 294.93 | 333,410 | +7.19(+2.50%) |
Mar 15, 2023 | 284.99 | 287.94 | 282.46 | 287.74 | 272,930 | -4.72(-1.61%) |
Mar 14, 2023 | 292.49 | 293.49 | 286.90 | 292.46 | 211,327 | +7.54(+2.65%) |
Mar 13, 2023 | 284.11 | 291.38 | 278.53 | 284.92 | 265,476 | -3.27(-1.13%) |
Mar 10, 2023 | 296.23 | 297.71 | 286.56 | 288.19 | 258,440 | -8.72(-2.94%) |
Mar 09, 2023 | 307.47 | 309.56 | 296.37 | 296.91 | 351,015 | -10.16(-3.31%) |
Mar 08, 2023 | 303.27 | 307.37 | 301.50 | 307.07 | 186,138 | +4.91(+1.62%) |
Mar 07, 2023 | 305.42 | 306.11 | 301.86 | 302.16 | 182,562 | -3.65(-1.19%) |
Mar 06, 2023 | 310.27 | 313.79 | 304.02 | 305.81 | 154,873 | -3.64(-1.18%) |
Mar 03, 2023 | 307.62 | 311.53 | 306.07 | 309.45 | 230,164 | +3.39(+1.11%) |
Mar 02, 2023 | 299.80 | 306.58 | 297.62 | 306.06 | 254,175 | +3.72(+1.23%) |
Mar 01, 2023 | 299.83 | 305.57 | 298.93 | 302.34 | 409,043 | +2.09(+0.70%) |
Feb 28, 2023 | 296.75 | 300.67 | 295.18 | 300.25 | 512,919 | +4.02(+1.36%) |
Feb 27, 2023 | 296.35 | 297.71 | 293.44 | 296.23 | 547,815 | +4.31(+1.48%) |
Feb 24, 2023 | 295.00 | 296.69 | 288.88 | 291.92 | 415,285 | -9.08(-3.02%) |
Feb 23, 2023 | 307.54 | 307.82 | 295.42 | 301.00 | 444,760 | -3.87(-1.27%) |
Feb 22, 2023 | 308.26 | 308.53 | 302.28 | 304.87 | 308,951 | -2.13(-0.69%) |
Feb 21, 2023 | 317.96 | 317.96 | 306.29 | 307.00 | 375,009 | -15.58(-4.83%) |
Feb 17, 2023 | 329.12 | 329.60 | 310.55 | 322.58 | 496,919 | -10.86(-3.26%) |
Feb 16, 2023 | 330.00 | 340.84 | 327.62 | 333.44 | 555,825 | +6.42(+1.96%) |
Feb 15, 2023 | 316.90 | 327.43 | 316.90 | 327.02 | 305,644 | +8.26(+2.59%) |
Feb 14, 2023 | 315.89 | 322.79 | 312.74 | 318.76 | 192,591 | -0.19(-0.06%) |
Feb 13, 2023 | 313.15 | 319.01 | 309.85 | 318.95 | 287,458 | +5.49(+1.75%) |
Feb 10, 2023 | 312.64 | 317.69 | 310.30 | 313.46 | 342,410 | -3.10(-0.98%) |
Feb 09, 2023 | 322.16 | 329.70 | 315.67 | 316.56 | 478,286 | -8.98(-2.76%) |
Feb 08, 2023 | 328.28 | 329.67 | 324.51 | 325.54 | 277,578 | -5.61(-1.69%) |
Feb 07, 2023 | 322.73 | 331.98 | 321.34 | 331.15 | 405,916 | +6.45(+1.99%) |
Feb 06, 2023 | 326.69 | 330.54 | 323.81 | 324.70 | 406,207 | -6.11(-1.85%) |
Feb 03, 2023 | 335.41 | 338.21 | 329.18 | 330.81 | 498,472 | -13.89(-4.03%) |
Feb 02, 2023 | 335.96 | 351.74 | 335.81 | 344.70 | 787,400 | +16.07(+4.89%) |