Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 281.66 | 285.69 | 280.87 | 284.90 | 961,815 | +2.88(+1.02%) |
Apr 27, 2023 | 278.89 | 282.85 | 277.63 | 282.02 | 1,009,955 | +5.52(+2.00%) |
Apr 26, 2023 | 279.08 | 280.45 | 274.43 | 276.50 | 892,310 | -4.12(-1.47%) |
Apr 25, 2023 | 282.80 | 283.00 | 279.81 | 280.62 | 569,081 | -3.25(-1.15%) |
Apr 24, 2023 | 281.94 | 283.92 | 281.27 | 283.87 | 647,644 | +2.64(+0.94%) |
Apr 21, 2023 | 282.33 | 284.08 | 280.37 | 281.23 | 1,060,638 | -1.83(-0.65%) |
Apr 20, 2023 | 280.10 | 284.00 | 279.05 | 283.06 | 714,714 | +1.90(+0.67%) |
Apr 19, 2023 | 277.82 | 281.23 | 276.93 | 281.16 | 538,427 | +2.63(+0.95%) |
Apr 18, 2023 | 278.12 | 278.75 | 277.26 | 278.53 | 618,236 | +1.53(+0.55%) |
Apr 17, 2023 | 277.81 | 278.65 | 274.84 | 277.00 | 517,265 | -0.01(-0.00%) |
Apr 14, 2023 | 277.80 | 280.03 | 275.79 | 277.01 | 501,679 | -1.87(-0.67%) |
Apr 13, 2023 | 278.21 | 280.81 | 275.93 | 278.88 | 570,874 | +0.94(+0.34%) |
Apr 12, 2023 | 277.89 | 279.70 | 277.02 | 277.94 | 479,835 | +1.78(+0.64%) |
Apr 11, 2023 | 275.16 | 278.29 | 274.14 | 276.16 | 618,277 | +1.84(+0.67%) |
Apr 10, 2023 | 271.95 | 274.33 | 270.50 | 274.32 | 793,877 | +1.38(+0.51%) |
Apr 06, 2023 | 273.27 | 274.53 | 271.60 | 272.94 | 898,034 | -1.82(-0.66%) |
Apr 05, 2023 | 274.61 | 277.67 | 272.79 | 274.76 | 975,098 | -1.32(-0.48%) |
Apr 04, 2023 | 278.74 | 279.62 | 274.86 | 276.08 | 1,298,409 | -3.67(-1.31%) |
Apr 03, 2023 | 277.36 | 280.02 | 276.34 | 279.75 | 1,212,646 | +1.77(+0.64%) |
Mar 31, 2023 | 269.91 | 278.31 | 269.20 | 277.98 | 1,537,001 | +8.94(+3.32%) |
Mar 30, 2023 | 267.68 | 269.67 | 266.49 | 269.04 | 840,717 | +3.26(+1.23%) |
Mar 29, 2023 | 265.75 | 266.67 | 264.50 | 265.78 | 780,720 | +2.68(+1.02%) |
Mar 28, 2023 | 259.82 | 264.35 | 259.31 | 263.09 | 772,883 | +3.22(+1.24%) |
Mar 27, 2023 | 260.71 | 263.64 | 258.10 | 259.87 | 1,121,633 | +2.42(+0.94%) |
Mar 24, 2023 | 255.29 | 258.33 | 253.81 | 257.45 | 1,382,331 | +0.70(+0.27%) |
Mar 23, 2023 | 265.18 | 265.85 | 255.75 | 256.75 | 2,081,366 | -8.10(-3.06%) |
Mar 22, 2023 | 268.78 | 270.07 | 264.63 | 264.84 | 1,063,906 | -3.32(-1.24%) |
Mar 21, 2023 | 271.58 | 272.40 | 264.88 | 268.16 | 1,005,435 | -0.38(-0.14%) |
Mar 20, 2023 | 265.91 | 269.75 | 265.16 | 268.55 | 756,268 | +4.30(+1.63%) |
Mar 17, 2023 | 269.58 | 269.58 | 263.38 | 264.25 | 1,607,022 | -4.72(-1.76%) |
Mar 16, 2023 | 264.88 | 270.47 | 264.88 | 268.97 | 937,482 | +2.51(+0.94%) |
Mar 15, 2023 | 270.28 | 271.12 | 263.73 | 266.46 | 1,344,550 | -8.52(-3.10%) |
Mar 14, 2023 | 273.77 | 278.91 | 272.23 | 274.98 | 1,886,567 | +4.72(+1.75%) |
Mar 13, 2023 | 271.22 | 274.59 | 269.63 | 270.26 | 1,019,615 | -0.27(-0.10%) |
Mar 10, 2023 | 273.33 | 275.38 | 269.31 | 270.53 | 895,176 | -2.70(-0.99%) |
Mar 09, 2023 | 280.08 | 280.67 | 271.97 | 273.23 | 786,715 | -5.73(-2.05%) |
Mar 08, 2023 | 280.65 | 280.79 | 277.16 | 278.96 | 723,192 | -1.30(-0.46%) |
Mar 07, 2023 | 283.02 | 284.31 | 278.69 | 280.26 | 928,746 | -1.66(-0.59%) |
Mar 06, 2023 | 281.53 | 283.79 | 281.31 | 281.93 | 656,164 | -1.60(-0.56%) |
Mar 03, 2023 | 281.90 | 283.64 | 279.62 | 283.52 | 965,961 | +2.65(+0.94%) |
Mar 02, 2023 | 276.60 | 282.36 | 275.65 | 280.88 | 1,164,495 | +3.61(+1.30%) |
Mar 01, 2023 | 274.18 | 280.44 | 273.82 | 277.27 | 1,079,313 | +2.21(+0.80%) |
Feb 28, 2023 | 274.12 | 276.12 | 274.02 | 275.06 | 1,079,454 | +0.54(+0.20%) |
Feb 27, 2023 | 271.65 | 276.67 | 271.65 | 274.52 | 1,058,356 | +4.27(+1.58%) |
Feb 24, 2023 | 265.24 | 271.51 | 264.50 | 270.25 | 1,567,838 | +1.21(+0.45%) |
Feb 23, 2023 | 268.51 | 269.99 | 263.46 | 269.04 | 1,432,012 | +1.38(+0.51%) |
Feb 22, 2023 | 268.33 | 269.45 | 263.64 | 267.66 | 1,194,222 | +0.75(+0.28%) |
Feb 21, 2023 | 268.87 | 269.45 | 266.00 | 266.91 | 915,920 | -2.12(-0.79%) |
Feb 17, 2023 | 268.62 | 270.10 | 266.91 | 269.03 | 1,186,348 | -0.98(-0.36%) |
Feb 16, 2023 | 269.72 | 273.41 | 268.73 | 270.01 | 676,638 | -3.59(-1.31%) |
Feb 15, 2023 | 269.31 | 274.66 | 267.42 | 273.60 | 2,727,645 | +2.86(+1.05%) |
Feb 14, 2023 | 275.30 | 275.67 | 268.15 | 270.74 | 1,756,196 | -5.01(-1.82%) |
Feb 13, 2023 | 277.69 | 278.29 | 274.86 | 275.75 | 725,724 | -1.08(-0.39%) |
Feb 10, 2023 | 275.36 | 277.99 | 272.79 | 276.83 | 893,607 | +0.89(+0.32%) |
Feb 09, 2023 | 278.84 | 279.23 | 275.21 | 275.93 | 982,977 | -0.34(-0.12%) |
Feb 08, 2023 | 273.59 | 279.92 | 273.59 | 276.27 | 1,403,366 | +2.09(+0.76%) |
Feb 07, 2023 | 270.95 | 274.87 | 269.84 | 274.18 | 1,381,994 | +1.96(+0.72%) |
Feb 06, 2023 | 273.17 | 275.61 | 269.47 | 272.22 | 1,309,891 | -1.91(-0.70%) |
Feb 03, 2023 | 280.84 | 282.28 | 272.42 | 274.13 | 2,990,616 | -10.08(-3.55%) |
Feb 02, 2023 | 284.08 | 287.91 | 277.52 | 284.21 | 3,107,022 | -21.76(-7.11%) |