Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 296.61 | 300.48 | 294.61 | 297.89 | 511,096 | +0.97(+0.33%) |
Apr 27, 2023 | 280.33 | 297.12 | 280.33 | 296.92 | 948,037 | +21.35(+7.75%) |
Apr 26, 2023 | 276.72 | 278.50 | 272.62 | 275.57 | 501,413 | -3.71(-1.33%) |
Apr 25, 2023 | 285.79 | 287.11 | 279.10 | 279.28 | 492,159 | -4.38(-1.54%) |
Apr 24, 2023 | 276.65 | 284.49 | 275.80 | 283.66 | 385,347 | +8.12(+2.95%) |
Apr 21, 2023 | 280.15 | 280.48 | 272.24 | 275.54 | 463,267 | -0.50(-0.18%) |
Apr 20, 2023 | 277.10 | 278.05 | 274.79 | 276.04 | 749,709 | -1.43(-0.52%) |
Apr 19, 2023 | 289.33 | 289.80 | 274.11 | 277.47 | 705,316 | -13.25(-4.56%) |
Apr 18, 2023 | 293.73 | 294.96 | 287.85 | 290.72 | 693,368 | -4.41(-1.49%) |
Apr 17, 2023 | 293.41 | 295.33 | 291.35 | 295.13 | 349,632 | +1.43(+0.49%) |
Apr 14, 2023 | 301.51 | 303.34 | 292.75 | 293.70 | 572,421 | -8.77(-2.90%) |
Apr 13, 2023 | 296.37 | 303.99 | 296.15 | 302.47 | 619,472 | +6.42(+2.17%) |
Apr 12, 2023 | 294.24 | 301.12 | 293.04 | 296.05 | 623,480 | +1.82(+0.62%) |
Apr 11, 2023 | 290.51 | 294.36 | 290.24 | 294.23 | 443,082 | +4.40(+1.52%) |
Apr 10, 2023 | 284.54 | 290.20 | 283.74 | 289.83 | 534,466 | +4.26(+1.49%) |
Apr 06, 2023 | 285.56 | 288.64 | 282.62 | 285.57 | 583,128 | +1.66(+0.58%) |
Apr 05, 2023 | 275.48 | 285.18 | 274.37 | 283.91 | 796,151 | +11.02(+4.04%) |
Apr 04, 2023 | 271.21 | 273.20 | 270.75 | 272.89 | 505,678 | +0.89(+0.33%) |
Apr 03, 2023 | 271.64 | 274.46 | 269.94 | 272.00 | 610,534 | +4.51(+1.69%) |
Mar 31, 2023 | 267.50 | 269.00 | 265.42 | 267.49 | 374,558 | +1.46(+0.55%) |
Mar 30, 2023 | 266.41 | 266.62 | 263.20 | 266.03 | 343,645 | +0.57(+0.21%) |
Mar 29, 2023 | 266.42 | 267.37 | 263.56 | 265.46 | 449,338 | -0.33(-0.12%) |
Mar 28, 2023 | 269.01 | 270.71 | 263.79 | 265.79 | 456,832 | -3.85(-1.43%) |
Mar 27, 2023 | 271.74 | 273.15 | 268.27 | 269.64 | 292,306 | +1.92(+0.72%) |
Mar 24, 2023 | 263.32 | 267.91 | 261.24 | 267.72 | 456,322 | +4.04(+1.53%) |
Mar 23, 2023 | 265.09 | 266.44 | 260.83 | 263.68 | 921,914 | -1.41(-0.53%) |
Mar 22, 2023 | 267.10 | 269.49 | 265.00 | 265.09 | 494,134 | -1.15(-0.43%) |
Mar 21, 2023 | 264.28 | 267.13 | 263.15 | 266.24 | 447,962 | +1.14(+0.43%) |
Mar 20, 2023 | 263.70 | 268.36 | 263.18 | 265.10 | 482,674 | +1.39(+0.53%) |
Mar 17, 2023 | 264.64 | 264.96 | 260.75 | 263.71 | 813,602 | -0.07(-0.03%) |
Mar 16, 2023 | 258.98 | 265.35 | 258.42 | 263.78 | 345,112 | +3.14(+1.20%) |
Mar 15, 2023 | 258.62 | 262.75 | 257.87 | 260.64 | 454,800 | -0.50(-0.19%) |
Mar 14, 2023 | 265.61 | 267.80 | 256.19 | 261.14 | 555,617 | -2.55(-0.97%) |
Mar 13, 2023 | 261.65 | 266.80 | 260.70 | 263.69 | 628,867 | +2.34(+0.90%) |
Mar 10, 2023 | 265.04 | 267.08 | 260.70 | 261.35 | 504,004 | -2.88(-1.09%) |
Mar 09, 2023 | 271.60 | 272.13 | 262.15 | 264.23 | 528,260 | -5.25(-1.95%) |
Mar 08, 2023 | 275.41 | 276.79 | 268.75 | 269.48 | 639,066 | -6.92(-2.50%) |
Mar 07, 2023 | 281.66 | 281.90 | 273.83 | 276.40 | 361,597 | -4.59(-1.63%) |
Mar 06, 2023 | 281.16 | 284.32 | 280.67 | 280.99 | 663,097 | +0.39(+0.14%) |
Mar 03, 2023 | 277.41 | 280.69 | 273.44 | 280.60 | 376,659 | +2.77(+1.00%) |
Mar 02, 2023 | 274.08 | 279.92 | 271.75 | 277.83 | 446,040 | +4.03(+1.47%) |
Mar 01, 2023 | 273.58 | 277.11 | 273.29 | 273.80 | 439,539 | -1.53(-0.56%) |
Feb 28, 2023 | 285.31 | 286.89 | 273.98 | 275.33 | 837,732 | -10.56(-3.69%) |
Feb 27, 2023 | 289.14 | 291.06 | 285.57 | 285.89 | 335,305 | -1.40(-0.49%) |
Feb 24, 2023 | 292.70 | 292.70 | 286.92 | 287.29 | 357,678 | -6.40(-2.18%) |
Feb 23, 2023 | 293.40 | 295.61 | 288.47 | 293.69 | 426,079 | -0.46(-0.16%) |
Feb 22, 2023 | 293.72 | 295.81 | 292.05 | 294.15 | 335,941 | +1.48(+0.51%) |
Feb 21, 2023 | 292.88 | 295.86 | 290.55 | 292.67 | 421,547 | -3.40(-1.15%) |
Feb 17, 2023 | 293.03 | 297.41 | 291.87 | 296.07 | 589,539 | +3.10(+1.06%) |
Feb 16, 2023 | 292.83 | 296.82 | 291.99 | 292.97 | 388,796 | -0.95(-0.32%) |
Feb 15, 2023 | 296.31 | 297.48 | 292.55 | 293.92 | 484,595 | -3.99(-1.34%) |
Feb 14, 2023 | 299.64 | 302.67 | 296.39 | 297.91 | 422,294 | -1.47(-0.49%) |
Feb 13, 2023 | 303.31 | 305.17 | 297.88 | 299.38 | 552,938 | -4.93(-1.62%) |
Feb 10, 2023 | 301.26 | 306.24 | 298.34 | 304.31 | 644,779 | +2.98(+0.99%) |
Feb 09, 2023 | 315.00 | 316.51 | 299.23 | 301.33 | 918,462 | -5.84(-1.90%) |
Feb 08, 2023 | 301.18 | 307.65 | 301.18 | 307.17 | 735,924 | +4.40(+1.45%) |
Feb 07, 2023 | 299.05 | 302.77 | 295.79 | 302.77 | 398,166 | +3.72(+1.24%) |
Feb 06, 2023 | 302.27 | 305.62 | 298.69 | 299.05 | 409,200 | -2.02(-0.67%) |
Feb 03, 2023 | 305.36 | 308.81 | 298.49 | 301.07 | 456,091 | -3.32(-1.09%) |
Feb 02, 2023 | 305.80 | 309.03 | 301.51 | 304.39 | 809,762 | -7.36(-2.36%) |