Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 271.63 | 277.75 | 271.50 | 272.50 | 258 | +1.80(+0.66%) |
Apr 27, 2023 | 267.60 | 270.70 | 266.54 | 270.70 | 305 | +3.30(+1.23%) |
Apr 26, 2023 | 261.46 | 271.70 | 261.46 | 267.40 | 291 | -1.20(-0.45%) |
Apr 25, 2023 | 271.00 | 274.90 | 268.60 | 268.60 | 664 | -8.30(-3.00%) |
Apr 24, 2023 | 282.60 | 284.50 | 275.50 | 276.90 | 733 | -5.70(-2.02%) |
Apr 21, 2023 | 276.80 | 282.60 | 275.50 | 282.60 | 388 | +9.66(+3.54%) |
Apr 20, 2023 | 280.36 | 283.28 | 272.55 | 272.94 | 345 | +0.86(+0.32%) |
Apr 19, 2023 | 281.62 | 282.72 | 272.08 | 272.08 | 345 | -3.37(-1.22%) |
Apr 18, 2023 | 281.66 | 281.66 | 275.45 | 275.45 | 316 | +13.50(+5.15%) |
Apr 17, 2023 | 262.72 | 272.31 | 261.45 | 261.95 | 527 | -2.28(-0.86%) |
Apr 14, 2023 | 272.36 | 274.09 | 263.91 | 264.23 | 296 | -1.07(-0.40%) |
Apr 13, 2023 | 269.80 | 271.20 | 265.30 | 265.30 | 261 | -1.04(-0.39%) |
Apr 12, 2023 | 260.80 | 266.49 | 256.37 | 266.34 | 347 | +7.04(+2.72%) |
Apr 11, 2023 | 252.14 | 267.31 | 252.14 | 259.30 | 300 | +7.45(+2.96%) |
Apr 10, 2023 | 259.42 | 259.80 | 247.62 | 251.85 | 534 | +3.85(+1.55%) |
Apr 06, 2023 | 257.20 | 259.60 | 248.00 | 248.00 | 249 | -9.20(-3.58%) |
Apr 05, 2023 | 260.90 | 263.20 | 256.80 | 257.20 | 325 | -17.50(-6.37%) |
Apr 04, 2023 | 270.43 | 274.96 | 270.08 | 274.70 | 1,085 | -6.40(-2.28%) |
Apr 03, 2023 | 279.00 | 281.10 | 271.18 | 281.10 | 528 | +4.30(+1.55%) |
Mar 31, 2023 | 278.60 | 282.00 | 276.80 | 276.80 | 152 | -0.81(-0.29%) |
Mar 30, 2023 | 273.73 | 277.61 | 273.00 | 277.61 | 197 | +3.21(+1.17%) |
Mar 29, 2023 | 272.40 | 280.10 | 272.40 | 274.40 | 162 | +8.50(+3.20%) |
Mar 28, 2023 | 265.00 | 274.45 | 262.51 | 265.90 | 387 | -1.97(-0.73%) |
Mar 27, 2023 | 268.96 | 279.16 | 267.84 | 267.87 | 288 | +2.87(+1.08%) |
Mar 24, 2023 | 274.50 | 274.50 | 265.00 | 265.00 | 687 | -14.40(-5.15%) |
Mar 23, 2023 | 276.40 | 280.90 | 273.10 | 279.40 | 596 | +7.79(+2.87%) |
Mar 22, 2023 | 278.60 | 285.09 | 270.55 | 271.61 | 306 | -2.89(-1.05%) |
Mar 21, 2023 | 278.30 | 282.30 | 274.50 | 274.50 | 362 | -2.20(-0.80%) |
Mar 20, 2023 | 274.30 | 278.40 | 269.95 | 276.70 | 218 | +0.10(+0.04%) |
Mar 17, 2023 | 271.00 | 276.60 | 269.30 | 276.60 | 196 | -0.60(-0.22%) |
Mar 16, 2023 | 267.60 | 277.20 | 267.60 | 277.20 | 151 | +7.60(+2.82%) |
Mar 15, 2023 | 269.50 | 272.82 | 265.80 | 269.60 | 1,215 | -8.30(-2.99%) |
Mar 14, 2023 | 278.80 | 283.60 | 275.00 | 277.90 | 676 | +5.10(+1.87%) |
Mar 13, 2023 | 273.10 | 278.60 | 270.74 | 272.80 | 576 | +0.90(+0.33%) |
Mar 10, 2023 | 274.50 | 278.50 | 271.80 | 271.90 | 128 | -2.30(-0.84%) |
Mar 09, 2023 | 275.30 | 280.40 | 274.20 | 274.20 | 304 | +10.30(+3.90%) |
Mar 08, 2023 | 264.80 | 272.60 | 263.50 | 263.90 | 244 | -11.64(-4.22%) |
Mar 07, 2023 | 273.50 | 278.60 | 266.66 | 275.54 | 117 | -10.76(-3.76%) |
Mar 06, 2023 | 279.10 | 286.40 | 277.82 | 286.30 | 5,285 | +6.61(+2.36%) |
Mar 03, 2023 | 279.20 | 284.80 | 277.30 | 279.69 | 345 | -3.91(-1.38%) |
Mar 02, 2023 | 276.37 | 284.10 | 276.30 | 283.60 | 259 | +8.00(+2.90%) |
Mar 01, 2023 | 282.00 | 282.00 | 275.60 | 275.60 | 469 | -3.20(-1.15%) |
Feb 28, 2023 | 283.00 | 283.60 | 278.80 | 278.80 | 243 | -8.30(-2.89%) |
Feb 27, 2023 | 284.30 | 287.10 | 282.40 | 287.10 | 393 | +9.20(+3.31%) |
Feb 24, 2023 | 286.65 | 286.65 | 276.50 | 277.90 | 499 | -1.26(-0.45%) |
Feb 23, 2023 | 284.83 | 293.71 | 279.16 | 279.16 | 270 | -18.98(-6.37%) |
Feb 22, 2023 | 300.00 | 300.00 | 294.90 | 298.14 | 65,502 | -0.86(-0.29%) |
Feb 21, 2023 | 296.00 | 300.40 | 293.10 | 299.00 | 167 | +2.90(+0.98%) |
Feb 17, 2023 | 299.34 | 302.40 | 293.60 | 296.10 | 457 | +13.90(+4.93%) |
Feb 16, 2023 | 283.30 | 288.80 | 280.50 | 282.20 | 206 | +2.80(+1.00%) |
Feb 15, 2023 | 283.00 | 285.00 | 278.10 | 279.40 | 262 | -1.90(-0.68%) |
Feb 14, 2023 | 280.50 | 283.30 | 278.00 | 281.30 | 137 | +4.90(+1.77%) |
Feb 13, 2023 | 282.00 | 282.60 | 276.40 | 276.40 | 66 | +0.30(+0.11%) |
Feb 10, 2023 | 275.32 | 280.34 | 264.00 | 276.10 | 417 | -0.80(-0.29%) |
Feb 09, 2023 | 285.00 | 286.70 | 276.90 | 276.90 | 110 | -7.29(-2.57%) |
Feb 08, 2023 | 291.40 | 291.40 | 278.95 | 284.19 | 140 | -6.41(-2.21%) |
Feb 07, 2023 | 289.10 | 290.60 | 284.50 | 290.60 | 60 | +4.24(+1.48%) |
Feb 06, 2023 | 295.56 | 297.73 | 283.09 | 286.36 | 255 | -13.68(-4.56%) |
Feb 03, 2023 | 293.50 | 300.04 | 288.25 | 300.04 | 859 | +5.04(+1.71%) |
Feb 02, 2023 | 295.00 | 301.50 | 294.60 | 295.00 | 211 | +20.14(+7.33%) |