Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 279.82 | 285.90 | 279.82 | 282.07 | 101,020 | +0.69(+0.25%) |
Apr 27, 2023 | 283.23 | 285.52 | 278.58 | 281.38 | 128,245 | -0.48(-0.17%) |
Apr 26, 2023 | 281.25 | 284.76 | 279.28 | 281.87 | 162,879 | +0.50(+0.18%) |
Apr 25, 2023 | 292.19 | 292.67 | 281.37 | 281.37 | 170,583 | -13.63(-4.62%) |
Apr 24, 2023 | 295.98 | 296.24 | 292.68 | 295.00 | 106,806 | -0.95(-0.32%) |
Apr 21, 2023 | 298.91 | 298.91 | 294.23 | 295.95 | 86,553 | -0.79(-0.27%) |
Apr 20, 2023 | 294.94 | 305.26 | 293.95 | 296.75 | 120,755 | +0.73(+0.25%) |
Apr 19, 2023 | 285.46 | 296.10 | 283.34 | 296.02 | 154,541 | +6.28(+2.17%) |
Apr 18, 2023 | 288.27 | 289.82 | 283.56 | 289.74 | 133,719 | +2.19(+0.76%) |
Apr 17, 2023 | 285.49 | 288.05 | 282.25 | 287.55 | 161,662 | +4.10(+1.45%) |
Apr 14, 2023 | 284.30 | 289.20 | 280.29 | 283.45 | 162,403 | +2.31(+0.82%) |
Apr 13, 2023 | 280.85 | 285.57 | 276.84 | 281.14 | 178,465 | +2.03(+0.73%) |
Apr 12, 2023 | 288.63 | 290.31 | 279.04 | 279.11 | 217,201 | -7.62(-2.66%) |
Apr 11, 2023 | 293.63 | 296.17 | 284.29 | 286.73 | 202,062 | -4.20(-1.44%) |
Apr 10, 2023 | 282.76 | 297.21 | 282.76 | 290.92 | 213,804 | +8.17(+2.89%) |
Apr 06, 2023 | 284.86 | 286.21 | 282.28 | 282.76 | 139,016 | -2.64(-0.92%) |
Apr 05, 2023 | 288.32 | 290.20 | 282.50 | 285.39 | 167,191 | -6.00(-2.06%) |
Apr 04, 2023 | 297.13 | 299.31 | 289.42 | 291.40 | 125,724 | -2.48(-0.84%) |
Apr 03, 2023 | 292.34 | 295.99 | 287.85 | 293.87 | 181,770 | +3.02(+1.04%) |
Mar 31, 2023 | 284.19 | 291.69 | 283.82 | 290.86 | 121,481 | +8.81(+3.12%) |
Mar 30, 2023 | 288.06 | 288.06 | 281.93 | 282.05 | 129,173 | -1.67(-0.59%) |
Mar 29, 2023 | 282.28 | 285.21 | 277.19 | 283.72 | 175,299 | +0.91(+0.32%) |
Mar 28, 2023 | 284.01 | 290.46 | 282.45 | 282.81 | 153,314 | -0.84(-0.30%) |
Mar 27, 2023 | 286.89 | 286.89 | 272.66 | 283.65 | 153,866 | -1.60(-0.56%) |
Mar 24, 2023 | 284.85 | 287.24 | 279.44 | 285.25 | 127,090 | -2.99(-1.04%) |
Mar 23, 2023 | 293.56 | 296.81 | 283.41 | 288.24 | 148,987 | -1.63(-0.56%) |
Mar 22, 2023 | 305.93 | 308.06 | 289.85 | 289.87 | 158,132 | -14.18(-4.66%) |
Mar 21, 2023 | 311.77 | 316.77 | 303.96 | 304.05 | 139,789 | +0.50(+0.17%) |
Mar 20, 2023 | 301.89 | 311.53 | 300.75 | 303.55 | 104,728 | +3.66(+1.22%) |
Mar 17, 2023 | 304.29 | 307.36 | 299.88 | 299.88 | 188,066 | -7.57(-2.46%) |
Mar 16, 2023 | 304.55 | 313.25 | 303.09 | 307.45 | 150,000 | -2.07(-0.67%) |
Mar 15, 2023 | 308.12 | 312.70 | 302.08 | 309.52 | 167,066 | -4.40(-1.40%) |
Mar 14, 2023 | 325.83 | 327.39 | 309.40 | 313.92 | 155,777 | -3.65(-1.15%) |
Mar 13, 2023 | 309.48 | 322.92 | 308.03 | 317.57 | 221,294 | +0.32(+0.10%) |
Mar 10, 2023 | 319.72 | 325.05 | 314.11 | 317.25 | 116,771 | -4.07(-1.27%) |
Mar 09, 2023 | 334.09 | 335.37 | 319.34 | 321.32 | 173,370 | -14.52(-4.32%) |
Mar 08, 2023 | 336.61 | 338.58 | 330.15 | 335.84 | 102,612 | +1.02(+0.30%) |
Mar 07, 2023 | 336.49 | 343.87 | 333.49 | 334.82 | 166,934 | +1.50(+0.45%) |
Mar 06, 2023 | 343.87 | 344.66 | 331.65 | 333.32 | 114,970 | -7.61(-2.23%) |
Mar 03, 2023 | 337.63 | 342.01 | 330.69 | 340.92 | 99,938 | +4.96(+1.48%) |
Mar 02, 2023 | 338.92 | 343.15 | 333.04 | 335.96 | 115,025 | +0.72(+0.21%) |
Mar 01, 2023 | 332.53 | 341.70 | 331.56 | 335.24 | 222,865 | -1.45(-0.43%) |
Feb 28, 2023 | 338.87 | 343.94 | 336.61 | 336.70 | 159,771 | -0.43(-0.13%) |
Feb 27, 2023 | 339.14 | 342.68 | 332.68 | 337.12 | 181,528 | +4.20(+1.26%) |
Feb 24, 2023 | 317.90 | 339.13 | 317.03 | 332.92 | 229,115 | +10.69(+3.32%) |
Feb 23, 2023 | 325.60 | 337.82 | 317.64 | 322.23 | 212,556 | -4.27(-1.31%) |
Feb 22, 2023 | 316.91 | 327.75 | 315.06 | 326.50 | 245,221 | +8.12(+2.55%) |
Feb 21, 2023 | 370.01 | 373.15 | 313.11 | 318.37 | 502,943 | -65.79(-17.13%) |
Feb 17, 2023 | 377.85 | 385.96 | 373.99 | 384.16 | 124,316 | +8.42(+2.24%) |
Feb 16, 2023 | 375.29 | 381.86 | 374.15 | 375.74 | 93,410 | -5.04(-1.32%) |
Feb 15, 2023 | 371.89 | 383.56 | 369.00 | 380.78 | 98,376 | +6.04(+1.61%) |
Feb 14, 2023 | 370.90 | 378.73 | 369.11 | 374.74 | 96,012 | +0.67(+0.18%) |
Feb 13, 2023 | 368.43 | 375.07 | 366.21 | 374.07 | 86,057 | +4.61(+1.25%) |
Feb 10, 2023 | 368.95 | 377.18 | 365.72 | 369.46 | 89,026 | -2.72(-0.73%) |
Feb 09, 2023 | 376.93 | 383.55 | 371.06 | 372.18 | 82,565 | -3.72(-0.99%) |
Feb 08, 2023 | 388.36 | 388.36 | 374.73 | 375.90 | 106,518 | -16.48(-4.20%) |
Feb 07, 2023 | 388.14 | 394.75 | 379.30 | 392.39 | 103,148 | +3.02(+0.78%) |
Feb 06, 2023 | 376.67 | 390.44 | 372.69 | 389.37 | 105,821 | +9.29(+2.44%) |
Feb 03, 2023 | 382.11 | 393.28 | 380.08 | 380.08 | 148,810 | -4.18(-1.09%) |
Feb 02, 2023 | 376.35 | 391.29 | 373.67 | 384.25 | 156,766 | +11.52(+3.09%) |