Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 278.99 | 284.39 | 278.99 | 284.26 | 1,219,434 | +4.84(+1.73%) |
Apr 27, 2023 | 275.85 | 280.81 | 275.85 | 279.43 | 1,268,075 | +4.32(+1.57%) |
Apr 26, 2023 | 279.18 | 279.18 | 273.34 | 275.10 | 1,659,041 | -3.88(-1.39%) |
Apr 25, 2023 | 283.17 | 285.91 | 278.32 | 278.98 | 2,094,880 | -4.21(-1.49%) |
Apr 24, 2023 | 280.83 | 286.26 | 280.11 | 283.20 | 1,913,185 | +4.99(+1.79%) |
Apr 21, 2023 | 284.54 | 290.88 | 276.63 | 278.21 | 4,127,021 | +10.32(+3.85%) |
Apr 20, 2023 | 268.32 | 270.56 | 265.85 | 267.89 | 2,251,325 | -2.19(-0.81%) |
Apr 19, 2023 | 267.76 | 270.36 | 266.32 | 270.08 | 2,127,875 | +1.52(+0.57%) |
Apr 18, 2023 | 269.88 | 271.50 | 267.81 | 268.55 | 1,191,707 | +0.35(+0.13%) |
Apr 17, 2023 | 270.09 | 270.42 | 266.30 | 268.21 | 1,018,171 | -2.23(-0.82%) |
Apr 14, 2023 | 269.71 | 272.70 | 268.91 | 270.43 | 1,095,745 | -0.06(-0.02%) |
Apr 13, 2023 | 272.08 | 272.49 | 268.37 | 270.49 | 1,630,006 | +1.02(+0.38%) |
Apr 12, 2023 | 268.93 | 272.54 | 266.27 | 269.47 | 1,213,219 | +0.78(+0.29%) |
Apr 11, 2023 | 270.03 | 271.16 | 268.19 | 268.69 | 1,771,029 | +0.59(+0.22%) |
Apr 10, 2023 | 266.39 | 269.17 | 265.65 | 268.10 | 1,018,943 | +0.40(+0.15%) |
Apr 06, 2023 | 268.41 | 269.65 | 266.62 | 267.70 | 921,915 | -0.71(-0.27%) |
Apr 05, 2023 | 263.86 | 268.85 | 263.17 | 268.42 | 1,111,366 | +4.04(+1.53%) |
Apr 04, 2023 | 262.12 | 264.41 | 261.06 | 264.38 | 1,115,147 | +3.04(+1.16%) |
Apr 03, 2023 | 260.13 | 262.01 | 258.60 | 261.34 | 831,851 | +0.47(+0.18%) |
Mar 31, 2023 | 257.96 | 260.87 | 257.30 | 260.87 | 1,237,118 | +4.19(+1.63%) |
Mar 30, 2023 | 257.22 | 259.18 | 256.43 | 256.67 | 922,878 | +2.06(+0.81%) |
Mar 29, 2023 | 254.19 | 255.42 | 252.04 | 254.62 | 1,186,700 | +2.85(+1.13%) |
Mar 28, 2023 | 250.46 | 253.00 | 250.46 | 251.76 | 615,526 | +0.07(+0.03%) |
Mar 27, 2023 | 254.92 | 256.05 | 251.07 | 251.70 | 991,794 | +0.19(+0.07%) |
Mar 24, 2023 | 248.85 | 251.56 | 247.29 | 251.51 | 1,032,422 | +1.43(+0.57%) |
Mar 23, 2023 | 251.19 | 254.13 | 247.77 | 250.07 | 989,787 | -1.59(-0.63%) |
Mar 22, 2023 | 256.61 | 258.93 | 251.44 | 251.67 | 851,830 | -4.26(-1.67%) |
Mar 21, 2023 | 255.70 | 256.39 | 253.27 | 255.93 | 880,981 | +2.23(+0.88%) |
Mar 20, 2023 | 249.14 | 255.88 | 248.65 | 253.70 | 1,473,656 | +5.72(+2.31%) |
Mar 17, 2023 | 251.19 | 251.94 | 247.84 | 247.99 | 1,135,334 | -3.68(-1.46%) |
Mar 16, 2023 | 242.09 | 252.60 | 242.09 | 251.67 | 1,223,066 | +7.43(+3.04%) |
Mar 15, 2023 | 242.06 | 244.38 | 241.05 | 244.24 | 1,356,036 | -3.18(-1.28%) |
Mar 14, 2023 | 247.34 | 249.92 | 244.88 | 247.41 | 1,242,319 | +3.57(+1.46%) |
Mar 13, 2023 | 240.39 | 246.69 | 238.18 | 243.84 | 1,072,931 | +0.46(+0.19%) |
Mar 10, 2023 | 248.55 | 251.03 | 242.01 | 243.38 | 1,216,125 | -5.46(-2.19%) |
Mar 09, 2023 | 249.81 | 253.93 | 247.78 | 248.84 | 2,555,414 | +0.69(+0.28%) |
Mar 08, 2023 | 241.78 | 249.66 | 241.78 | 248.15 | 1,980,540 | +6.02(+2.49%) |
Mar 07, 2023 | 249.05 | 249.25 | 241.55 | 242.12 | 1,019,821 | -6.32(-2.54%) |
Mar 06, 2023 | 246.24 | 249.11 | 244.71 | 248.44 | 1,009,149 | +1.72(+0.70%) |
Mar 03, 2023 | 241.99 | 247.29 | 241.66 | 246.72 | 1,201,676 | +6.16(+2.56%) |
Mar 02, 2023 | 239.02 | 240.87 | 238.17 | 240.56 | 1,048,753 | -0.54(-0.23%) |
Mar 01, 2023 | 238.65 | 241.99 | 236.86 | 241.11 | 930,086 | +0.84(+0.35%) |
Feb 28, 2023 | 242.65 | 244.29 | 238.78 | 240.27 | 2,818,604 | -4.53(-1.85%) |
Feb 27, 2023 | 249.43 | 249.43 | 243.09 | 244.80 | 1,282,038 | -1.09(-0.44%) |
Feb 24, 2023 | 246.23 | 247.06 | 242.68 | 245.88 | 1,645,802 | -2.80(-1.13%) |
Feb 23, 2023 | 250.47 | 252.74 | 247.82 | 248.69 | 1,703,443 | -2.09(-0.83%) |
Feb 22, 2023 | 252.90 | 254.33 | 250.35 | 250.78 | 973,033 | -1.96(-0.78%) |
Feb 21, 2023 | 256.20 | 258.21 | 252.23 | 252.74 | 961,634 | -6.66(-2.57%) |
Feb 17, 2023 | 258.84 | 260.65 | 258.30 | 259.41 | 890,463 | -0.31(-0.12%) |
Feb 16, 2023 | 252.66 | 260.16 | 252.59 | 259.71 | 1,064,866 | +4.06(+1.59%) |
Feb 15, 2023 | 253.81 | 256.27 | 253.19 | 255.66 | 709,656 | +0.14(+0.05%) |
Feb 14, 2023 | 256.09 | 258.95 | 253.94 | 255.52 | 827,966 | -1.20(-0.47%) |
Feb 13, 2023 | 254.88 | 257.48 | 254.23 | 256.72 | 802,781 | +3.45(+1.36%) |
Feb 10, 2023 | 252.21 | 254.54 | 251.90 | 253.27 | 1,038,201 | +0.41(+0.16%) |
Feb 09, 2023 | 255.12 | 256.97 | 252.24 | 252.85 | 743,443 | -0.20(-0.08%) |
Feb 08, 2023 | 252.54 | 255.41 | 251.75 | 253.05 | 857,519 | +1.16(+0.46%) |
Feb 07, 2023 | 248.62 | 252.84 | 247.93 | 251.90 | 862,329 | +1.69(+0.67%) |
Feb 06, 2023 | 252.29 | 252.92 | 249.41 | 250.21 | 899,422 | -4.50(-1.77%) |
Feb 03, 2023 | 254.62 | 256.76 | 252.93 | 254.71 | 948,963 | +0.09(+0.03%) |
Feb 02, 2023 | 256.97 | 260.18 | 254.29 | 254.62 | 1,382,364 | -3.42(-1.33%) |