Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 285.65 | 293.05 | 282.05 | 290.16 | 416,631 | +2.47(+0.86%) |
Apr 27, 2023 | 288.56 | 289.10 | 280.28 | 287.69 | 450,046 | +2.35(+0.82%) |
Apr 26, 2023 | 289.00 | 300.00 | 285.22 | 285.34 | 995,543 | +4.33(+1.54%) |
Apr 25, 2023 | 280.00 | 290.66 | 280.00 | 281.01 | 813,598 | -1.93(-0.68%) |
Apr 24, 2023 | 287.86 | 288.60 | 271.46 | 282.94 | 779,927 | -3.52(-1.23%) |
Apr 21, 2023 | 260.84 | 296.80 | 258.81 | 286.46 | 2,629,064 | +26.56(+10.22%) |
Apr 20, 2023 | 259.89 | 266.22 | 258.90 | 259.90 | 265,767 | -2.34(-0.89%) |
Apr 19, 2023 | 264.67 | 265.28 | 255.76 | 262.24 | 491,011 | -3.21(-1.21%) |
Apr 18, 2023 | 267.97 | 270.96 | 263.31 | 265.45 | 628,513 | -1.51(-0.57%) |
Apr 17, 2023 | 260.32 | 268.00 | 259.69 | 266.96 | 437,451 | +7.12(+2.74%) |
Apr 14, 2023 | 257.65 | 262.66 | 256.00 | 259.84 | 407,302 | +1.80(+0.70%) |
Apr 13, 2023 | 250.69 | 259.86 | 249.92 | 258.04 | 633,870 | +9.45(+3.80%) |
Apr 12, 2023 | 253.41 | 258.60 | 246.56 | 248.59 | 640,349 | -2.46(-0.98%) |
Apr 11, 2023 | 237.00 | 252.66 | 237.00 | 251.05 | 1,435,409 | +24.15(+10.64%) |
Apr 10, 2023 | 221.20 | 227.28 | 216.10 | 226.90 | 309,295 | +3.85(+1.73%) |
Apr 06, 2023 | 231.81 | 233.44 | 222.55 | 223.05 | 487,302 | -7.96(-3.45%) |
Apr 05, 2023 | 225.77 | 231.14 | 219.66 | 231.01 | 551,179 | +4.32(+1.91%) |
Apr 04, 2023 | 222.75 | 231.96 | 222.00 | 226.69 | 758,853 | +3.32(+1.49%) |
Apr 03, 2023 | 215.39 | 223.67 | 213.22 | 223.37 | 636,338 | +6.54(+3.02%) |
Mar 31, 2023 | 216.00 | 218.92 | 214.06 | 216.83 | 335,435 | +2.67(+1.25%) |
Mar 30, 2023 | 214.49 | 215.67 | 212.09 | 214.16 | 233,552 | +1.68(+0.79%) |
Mar 29, 2023 | 216.21 | 218.65 | 212.19 | 212.48 | 219,427 | -2.71(-1.26%) |
Mar 28, 2023 | 217.21 | 219.16 | 213.66 | 215.19 | 257,231 | -2.73(-1.25%) |
Mar 27, 2023 | 215.69 | 220.00 | 214.57 | 217.92 | 307,724 | +3.68(+1.72%) |
Mar 24, 2023 | 209.41 | 214.89 | 206.65 | 214.24 | 282,986 | +3.40(+1.61%) |
Mar 23, 2023 | 212.00 | 217.91 | 208.85 | 210.84 | 318,754 | +0.69(+0.33%) |
Mar 22, 2023 | 214.28 | 219.95 | 209.58 | 210.15 | 376,638 | -4.87(-2.26%) |
Mar 21, 2023 | 207.60 | 218.62 | 206.81 | 215.02 | 487,411 | +8.31(+4.02%) |
Mar 20, 2023 | 200.74 | 208.27 | 199.59 | 206.71 | 296,441 | +5.17(+2.57%) |
Mar 17, 2023 | 204.83 | 208.20 | 200.10 | 201.54 | 605,380 | -1.29(-0.64%) |
Mar 16, 2023 | 200.74 | 204.64 | 198.22 | 202.83 | 317,917 | +1.22(+0.61%) |
Mar 15, 2023 | 199.15 | 203.09 | 195.36 | 201.61 | 467,840 | +0.56(+0.28%) |
Mar 14, 2023 | 191.33 | 201.41 | 189.11 | 201.05 | 697,161 | +14.23(+7.62%) |
Mar 13, 2023 | 180.79 | 189.77 | 178.85 | 186.82 | 277,764 | +4.46(+2.45%) |
Mar 10, 2023 | 190.00 | 191.29 | 180.32 | 182.36 | 401,274 | -7.97(-4.19%) |
Mar 09, 2023 | 196.39 | 200.21 | 190.00 | 190.33 | 427,856 | -4.19(-2.15%) |
Mar 08, 2023 | 198.88 | 198.97 | 188.38 | 194.52 | 458,664 | -3.82(-1.93%) |
Mar 07, 2023 | 192.56 | 200.53 | 191.90 | 198.34 | 715,064 | +6.44(+3.36%) |
Mar 06, 2023 | 188.17 | 192.86 | 186.00 | 191.90 | 406,696 | +2.09(+1.10%) |
Mar 03, 2023 | 185.96 | 190.13 | 184.28 | 189.81 | 408,659 | +3.93(+2.11%) |
Mar 02, 2023 | 186.02 | 188.00 | 183.20 | 185.88 | 426,634 | -3.41(-1.80%) |
Mar 01, 2023 | 189.61 | 191.36 | 186.13 | 189.29 | 341,286 | -0.95(-0.50%) |
Feb 28, 2023 | 188.57 | 195.55 | 188.57 | 190.24 | 601,361 | +0.72(+0.38%) |
Feb 27, 2023 | 188.51 | 192.50 | 187.38 | 189.52 | 466,548 | +2.06(+1.10%) |
Feb 24, 2023 | 191.33 | 192.31 | 186.10 | 187.46 | 531,282 | -7.40(-3.80%) |
Feb 23, 2023 | 193.32 | 195.91 | 188.54 | 194.86 | 413,709 | +2.95(+1.54%) |
Feb 22, 2023 | 188.09 | 195.16 | 187.52 | 191.91 | 494,489 | +4.11(+2.19%) |
Feb 21, 2023 | 192.63 | 195.44 | 181.86 | 187.80 | 897,834 | -11.57(-5.80%) |
Feb 17, 2023 | 214.67 | 219.49 | 192.93 | 199.37 | 1,493,462 | +8.13(+4.25%) |
Feb 16, 2023 | 189.74 | 197.18 | 188.00 | 191.24 | 627,964 | -0.04(-0.02%) |
Feb 15, 2023 | 186.56 | 192.98 | 184.15 | 191.28 | 468,216 | +4.96(+2.66%) |
Feb 14, 2023 | 182.44 | 188.93 | 181.39 | 186.32 | 390,185 | +1.93(+1.05%) |
Feb 13, 2023 | 181.64 | 187.26 | 180.82 | 184.39 | 402,036 | +3.94(+2.18%) |
Feb 10, 2023 | 179.51 | 185.19 | 179.29 | 180.45 | 403,216 | +0.33(+0.18%) |
Feb 09, 2023 | 189.11 | 194.12 | 178.38 | 180.12 | 1,047,276 | -9.56(-5.04%) |
Feb 08, 2023 | 187.86 | 193.37 | 187.15 | 189.68 | 417,014 | +0.69(+0.37%) |
Feb 07, 2023 | 181.37 | 189.25 | 179.48 | 188.99 | 387,851 | +6.95(+3.82%) |
Feb 06, 2023 | 185.50 | 186.88 | 180.19 | 182.04 | 441,364 | -5.28(-2.82%) |
Feb 03, 2023 | 187.23 | 190.66 | 185.06 | 187.32 | 379,750 | -2.17(-1.15%) |
Feb 02, 2023 | 188.30 | 193.28 | 183.98 | 189.49 | 644,465 | -1.87(-0.98%) |