Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 283.90 | 290.91 | 279.29 | 287.76 | 952,771 | +1.46(+0.51%) |
Apr 27, 2023 | 285.13 | 287.54 | 282.05 | 286.31 | 375,278 | +3.17(+1.12%) |
Apr 26, 2023 | 289.79 | 290.37 | 281.09 | 283.14 | 414,516 | -2.98(-1.04%) |
Apr 25, 2023 | 292.69 | 294.69 | 285.93 | 286.12 | 439,077 | -9.74(-3.29%) |
Apr 24, 2023 | 298.88 | 299.18 | 290.70 | 295.86 | 321,471 | -1.99(-0.67%) |
Apr 21, 2023 | 298.89 | 299.56 | 295.93 | 297.85 | 303,305 | +0.72(+0.24%) |
Apr 20, 2023 | 299.09 | 300.22 | 295.67 | 297.13 | 394,387 | -5.09(-1.69%) |
Apr 19, 2023 | 300.97 | 303.35 | 300.22 | 302.22 | 307,928 | -0.30(-0.10%) |
Apr 18, 2023 | 309.35 | 309.35 | 299.32 | 302.52 | 365,961 | -1.97(-0.65%) |
Apr 17, 2023 | 301.02 | 305.71 | 299.31 | 304.49 | 350,970 | +4.06(+1.35%) |
Apr 14, 2023 | 297.83 | 302.06 | 293.03 | 300.43 | 469,343 | +0.22(+0.07%) |
Apr 13, 2023 | 293.36 | 301.05 | 293.36 | 300.21 | 424,244 | +8.64(+2.96%) |
Apr 12, 2023 | 296.92 | 300.62 | 291.26 | 291.57 | 331,588 | -1.68(-0.57%) |
Apr 11, 2023 | 290.01 | 295.92 | 289.02 | 293.25 | 414,332 | +1.52(+0.52%) |
Apr 10, 2023 | 283.95 | 293.17 | 281.23 | 291.74 | 417,337 | +4.89(+1.70%) |
Apr 06, 2023 | 280.95 | 287.31 | 276.05 | 286.85 | 520,460 | +3.81(+1.35%) |
Apr 05, 2023 | 288.39 | 290.63 | 278.85 | 283.04 | 487,436 | -7.12(-2.45%) |
Apr 04, 2023 | 297.92 | 298.05 | 288.52 | 290.15 | 366,956 | -5.79(-1.96%) |
Apr 03, 2023 | 297.71 | 299.25 | 291.35 | 295.94 | 396,920 | -5.34(-1.77%) |
Mar 31, 2023 | 295.22 | 303.35 | 294.44 | 301.28 | 537,944 | +7.65(+2.61%) |
Mar 30, 2023 | 289.87 | 301.04 | 289.55 | 293.63 | 940,100 | +10.33(+3.65%) |
Mar 29, 2023 | 274.25 | 283.57 | 272.08 | 283.31 | 519,642 | +12.72(+4.70%) |
Mar 28, 2023 | 269.36 | 271.47 | 267.67 | 270.58 | 297,907 | +0.55(+0.20%) |
Mar 27, 2023 | 270.92 | 275.07 | 268.46 | 270.04 | 305,673 | +0.91(+0.34%) |
Mar 24, 2023 | 270.28 | 270.37 | 265.60 | 269.12 | 316,032 | -0.75(-0.28%) |
Mar 23, 2023 | 267.08 | 271.62 | 264.76 | 269.88 | 452,447 | +5.42(+2.05%) |
Mar 22, 2023 | 273.93 | 274.06 | 264.24 | 264.46 | 337,565 | -10.41(-3.79%) |
Mar 21, 2023 | 268.89 | 275.52 | 268.08 | 274.86 | 548,813 | +6.92(+2.58%) |
Mar 20, 2023 | 272.33 | 273.30 | 266.59 | 267.94 | 518,757 | -6.51(-2.37%) |
Mar 17, 2023 | 277.27 | 280.64 | 272.61 | 274.46 | 650,185 | -3.09(-1.11%) |
Mar 16, 2023 | 275.48 | 279.53 | 271.42 | 277.55 | 412,190 | +2.16(+0.78%) |
Mar 15, 2023 | 274.86 | 279.13 | 272.96 | 275.39 | 379,727 | -2.61(-0.94%) |
Mar 14, 2023 | 277.98 | 280.86 | 273.28 | 277.99 | 370,821 | +5.92(+2.17%) |
Mar 13, 2023 | 268.29 | 277.93 | 263.28 | 272.08 | 707,024 | +1.25(+0.46%) |
Mar 10, 2023 | 281.76 | 282.19 | 267.26 | 270.83 | 710,438 | -12.36(-4.36%) |
Mar 09, 2023 | 284.51 | 290.72 | 282.44 | 283.19 | 445,950 | -3.05(-1.07%) |
Mar 08, 2023 | 284.01 | 287.03 | 282.30 | 286.24 | 372,862 | +1.42(+0.50%) |
Mar 07, 2023 | 290.32 | 292.26 | 284.81 | 284.82 | 339,509 | -5.28(-1.82%) |
Mar 06, 2023 | 292.15 | 296.48 | 289.83 | 290.10 | 468,104 | +1.18(+0.41%) |
Mar 03, 2023 | 286.18 | 290.38 | 285.97 | 288.93 | 784,817 | +4.16(+1.46%) |
Mar 02, 2023 | 280.85 | 286.91 | 280.18 | 284.76 | 468,523 | +2.80(+0.99%) |
Mar 01, 2023 | 285.82 | 287.83 | 281.62 | 281.96 | 535,729 | -4.51(-1.57%) |
Feb 28, 2023 | 291.33 | 294.57 | 286.15 | 286.47 | 659,930 | -5.01(-1.72%) |
Feb 27, 2023 | 294.02 | 294.20 | 290.77 | 291.48 | 485,238 | +0.69(+0.24%) |
Feb 24, 2023 | 292.71 | 293.14 | 289.16 | 290.79 | 316,178 | -6.45(-2.17%) |
Feb 23, 2023 | 299.78 | 300.31 | 291.78 | 297.24 | 240,893 | +0.98(+0.33%) |
Feb 22, 2023 | 297.31 | 301.72 | 294.95 | 296.26 | 496,887 | +2.41(+0.82%) |
Feb 21, 2023 | 296.24 | 298.41 | 293.43 | 293.85 | 469,563 | -7.31(-2.43%) |
Feb 17, 2023 | 303.00 | 303.00 | 295.60 | 301.16 | 975,033 | -3.53(-1.16%) |
Feb 16, 2023 | 307.22 | 313.37 | 304.22 | 304.69 | 603,319 | -12.44(-3.92%) |
Feb 15, 2023 | 320.41 | 323.49 | 315.06 | 317.13 | 643,840 | -4.65(-1.44%) |
Feb 14, 2023 | 316.84 | 323.50 | 316.84 | 321.78 | 629,896 | +1.92(+0.60%) |
Feb 13, 2023 | 316.44 | 320.85 | 314.38 | 319.86 | 455,949 | +5.61(+1.79%) |
Feb 10, 2023 | 316.14 | 317.52 | 310.69 | 314.25 | 483,593 | -5.34(-1.67%) |
Feb 09, 2023 | 324.17 | 327.13 | 318.00 | 319.59 | 1,027,981 | +1.26(+0.40%) |
Feb 08, 2023 | 327.04 | 327.74 | 309.39 | 318.33 | 1,550,445 | -23.10(-6.77%) |
Feb 07, 2023 | 325.42 | 344.28 | 322.41 | 341.43 | 508,819 | +14.70(+4.50%) |
Feb 06, 2023 | 329.74 | 332.81 | 325.73 | 326.73 | 583,546 | -7.68(-2.30%) |
Feb 03, 2023 | 339.49 | 347.37 | 333.93 | 334.41 | 391,270 | -14.84(-4.25%) |
Feb 02, 2023 | 348.71 | 359.11 | 346.04 | 349.25 | 588,625 | +11.54(+3.42%) |