Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 289.06 | 290.11 | 285.30 | 287.90 | 902,957 | -2.22(-0.77%) |
Apr 27, 2023 | 285.39 | 290.27 | 283.96 | 290.12 | 851,314 | +5.89(+2.07%) |
Apr 26, 2023 | 283.41 | 285.73 | 283.20 | 284.23 | 643,187 | -1.59(-0.56%) |
Apr 25, 2023 | 290.09 | 290.09 | 285.52 | 285.82 | 571,589 | -4.05(-1.40%) |
Apr 24, 2023 | 289.48 | 291.00 | 287.94 | 289.87 | 507,865 | +0.64(+0.22%) |
Apr 21, 2023 | 286.25 | 289.46 | 285.38 | 289.23 | 622,767 | +4.97(+1.75%) |
Apr 20, 2023 | 284.24 | 285.29 | 282.63 | 284.26 | 606,894 | -1.14(-0.40%) |
Apr 19, 2023 | 286.21 | 286.30 | 283.99 | 285.40 | 519,368 | -1.61(-0.56%) |
Apr 18, 2023 | 288.72 | 289.79 | 285.55 | 287.01 | 570,593 | -0.42(-0.14%) |
Apr 17, 2023 | 287.89 | 288.78 | 285.98 | 287.42 | 664,519 | -0.53(-0.19%) |
Apr 14, 2023 | 286.44 | 288.64 | 285.50 | 287.95 | 981,256 | +2.03(+0.71%) |
Apr 13, 2023 | 283.76 | 286.26 | 282.32 | 285.92 | 764,879 | +3.64(+1.29%) |
Apr 12, 2023 | 281.30 | 283.96 | 279.77 | 282.28 | 647,077 | +2.19(+0.78%) |
Apr 11, 2023 | 279.60 | 281.31 | 279.16 | 280.09 | 632,671 | -0.12(-0.04%) |
Apr 10, 2023 | 279.60 | 280.53 | 278.04 | 280.21 | 598,068 | +0.16(+0.06%) |
Apr 06, 2023 | 280.54 | 281.14 | 278.55 | 280.05 | 805,010 | -2.65(-0.94%) |
Apr 05, 2023 | 282.57 | 282.77 | 279.68 | 282.70 | 1,056,070 | +0.24(+0.08%) |
Apr 04, 2023 | 282.77 | 282.77 | 278.87 | 282.46 | 658,050 | +0.46(+0.16%) |
Apr 03, 2023 | 280.40 | 282.77 | 280.33 | 282.00 | 680,744 | -0.69(-0.24%) |
Mar 31, 2023 | 279.75 | 282.80 | 279.29 | 282.69 | 739,493 | +4.43(+1.59%) |
Mar 30, 2023 | 276.63 | 278.77 | 275.60 | 278.26 | 836,022 | +4.78(+1.75%) |
Mar 29, 2023 | 271.93 | 274.29 | 271.22 | 273.48 | 505,013 | +3.88(+1.44%) |
Mar 28, 2023 | 270.90 | 271.84 | 269.03 | 269.60 | 566,529 | -1.30(-0.48%) |
Mar 27, 2023 | 270.23 | 272.51 | 269.77 | 270.90 | 527,570 | +2.49(+0.93%) |
Mar 24, 2023 | 264.94 | 268.67 | 262.75 | 268.41 | 632,935 | +3.48(+1.31%) |
Mar 23, 2023 | 264.45 | 268.98 | 262.81 | 264.94 | 608,832 | +0.61(+0.23%) |
Mar 22, 2023 | 267.74 | 269.83 | 264.13 | 264.32 | 469,264 | -4.07(-1.52%) |
Mar 21, 2023 | 267.57 | 269.75 | 265.68 | 268.39 | 790,996 | +3.51(+1.32%) |
Mar 20, 2023 | 261.81 | 267.05 | 261.76 | 264.89 | 761,587 | +3.82(+1.46%) |
Mar 17, 2023 | 265.68 | 266.26 | 258.99 | 261.06 | 1,493,701 | -4.29(-1.62%) |
Mar 16, 2023 | 258.17 | 266.04 | 257.72 | 265.35 | 964,190 | +9.74(+3.81%) |
Mar 15, 2023 | 260.00 | 260.33 | 252.77 | 255.61 | 1,042,739 | -7.44(-2.83%) |
Mar 14, 2023 | 260.12 | 264.15 | 258.54 | 263.05 | 901,584 | +5.91(+2.30%) |
Mar 13, 2023 | 255.27 | 260.29 | 253.93 | 257.14 | 1,022,754 | -0.32(-0.13%) |
Mar 10, 2023 | 260.89 | 261.48 | 256.74 | 257.46 | 554,792 | -3.64(-1.40%) |
Mar 09, 2023 | 264.62 | 266.85 | 260.92 | 261.11 | 558,750 | -2.37(-0.90%) |
Mar 08, 2023 | 262.76 | 264.13 | 261.58 | 263.48 | 502,264 | +1.61(+0.61%) |
Mar 07, 2023 | 265.08 | 265.57 | 259.96 | 261.88 | 717,828 | -2.01(-0.76%) |
Mar 06, 2023 | 263.74 | 265.60 | 262.95 | 263.88 | 506,330 | +1.42(+0.54%) |
Mar 03, 2023 | 260.85 | 262.51 | 260.06 | 262.47 | 503,133 | +2.95(+1.14%) |
Mar 02, 2023 | 258.70 | 260.44 | 257.25 | 259.51 | 442,844 | +0.21(+0.08%) |
Mar 01, 2023 | 257.21 | 259.52 | 256.68 | 259.31 | 552,884 | +0.53(+0.21%) |
Feb 28, 2023 | 258.63 | 260.95 | 258.23 | 258.77 | 757,608 | -0.13(-0.05%) |
Feb 27, 2023 | 260.41 | 261.02 | 257.62 | 258.90 | 570,367 | +1.12(+0.44%) |
Feb 24, 2023 | 257.89 | 259.29 | 255.77 | 257.78 | 853,544 | -2.17(-0.83%) |
Feb 23, 2023 | 261.62 | 262.02 | 258.10 | 259.95 | 865,677 | -0.11(-0.04%) |
Feb 22, 2023 | 264.44 | 264.85 | 258.76 | 260.06 | 831,083 | -4.24(-1.61%) |
Feb 21, 2023 | 264.87 | 265.14 | 262.06 | 264.30 | 686,811 | -0.98(-0.37%) |
Feb 17, 2023 | 263.43 | 267.03 | 261.42 | 265.28 | 797,822 | +2.03(+0.77%) |
Feb 16, 2023 | 265.96 | 266.98 | 262.30 | 263.25 | 606,245 | -4.58(-1.71%) |
Feb 15, 2023 | 264.96 | 267.83 | 264.92 | 267.83 | 730,470 | +1.57(+0.59%) |
Feb 14, 2023 | 266.69 | 267.95 | 264.13 | 266.27 | 701,104 | -1.13(-0.42%) |
Feb 13, 2023 | 267.82 | 269.60 | 264.50 | 267.40 | 1,008,988 | +0.05(+0.02%) |
Feb 10, 2023 | 260.48 | 268.81 | 258.20 | 267.35 | 1,419,783 | +14.15(+5.59%) |
Feb 09, 2023 | 255.52 | 257.61 | 253.18 | 253.20 | 830,087 | -0.84(-0.33%) |
Feb 08, 2023 | 252.67 | 256.03 | 251.35 | 254.04 | 643,414 | +0.20(+0.08%) |
Feb 07, 2023 | 251.80 | 254.93 | 247.39 | 253.84 | 790,611 | -0.43(-0.17%) |
Feb 06, 2023 | 251.62 | 255.57 | 251.03 | 254.28 | 629,636 | +1.77(+0.70%) |
Feb 03, 2023 | 251.37 | 254.41 | 250.47 | 252.50 | 597,933 | +0.51(+0.20%) |
Feb 02, 2023 | 256.54 | 257.01 | 250.43 | 251.99 | 870,171 | -3.79(-1.48%) |