Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 241.92 | 244.92 | 241.86 | 244.61 | 962,846 | +2.31(+0.95%) |
Apr 27, 2023 | 239.16 | 242.57 | 238.35 | 242.31 | 827,257 | +3.75(+1.57%) |
Apr 26, 2023 | 239.64 | 241.18 | 238.17 | 238.55 | 1,128,670 | -2.16(-0.90%) |
Apr 25, 2023 | 243.54 | 244.20 | 240.69 | 240.71 | 902,435 | -4.74(-1.93%) |
Apr 24, 2023 | 245.06 | 246.56 | 244.38 | 245.45 | 901,306 | +0.11(+0.04%) |
Apr 21, 2023 | 245.84 | 246.06 | 243.42 | 245.34 | 944,233 | -0.11(-0.04%) |
Apr 20, 2023 | 244.61 | 246.60 | 244.61 | 245.45 | 834,482 | -0.99(-0.40%) |
Apr 19, 2023 | 244.88 | 246.76 | 244.46 | 246.44 | 636,052 | +0.46(+0.19%) |
Apr 18, 2023 | 247.23 | 247.66 | 244.79 | 245.97 | 718,926 | -0.33(-0.13%) |
Apr 17, 2023 | 244.66 | 246.37 | 244.22 | 246.30 | 834,287 | +1.90(+0.78%) |
Apr 14, 2023 | 245.87 | 247.42 | 243.05 | 244.40 | 815,876 | -1.34(-0.55%) |
Apr 13, 2023 | 244.76 | 246.30 | 243.28 | 245.74 | 778,918 | +1.70(+0.69%) |
Apr 12, 2023 | 247.49 | 247.54 | 243.82 | 244.04 | 865,587 | -1.39(-0.57%) |
Apr 11, 2023 | 244.40 | 246.42 | 243.89 | 245.43 | 840,398 | +2.26(+0.93%) |
Apr 10, 2023 | 239.05 | 243.22 | 239.05 | 243.17 | 719,497 | +2.92(+1.21%) |
Apr 06, 2023 | 240.32 | 240.97 | 239.00 | 240.25 | 724,971 | -0.30(-0.12%) |
Apr 05, 2023 | 241.07 | 241.66 | 239.04 | 240.55 | 981,874 | -1.67(-0.69%) |
Apr 04, 2023 | 246.94 | 247.15 | 240.88 | 242.22 | 1,355,815 | -4.28(-1.74%) |
Apr 03, 2023 | 246.65 | 247.95 | 244.55 | 246.49 | 1,227,288 | -0.05(-0.02%) |
Mar 31, 2023 | 243.80 | 246.67 | 243.66 | 246.54 | 1,336,745 | +4.24(+1.75%) |
Mar 30, 2023 | 243.65 | 244.34 | 241.54 | 242.31 | 1,047,827 | +0.71(+0.29%) |
Mar 29, 2023 | 241.11 | 241.74 | 239.62 | 241.60 | 1,262,160 | +2.93(+1.23%) |
Mar 28, 2023 | 237.56 | 239.64 | 237.39 | 238.67 | 988,904 | +0.52(+0.22%) |
Mar 27, 2023 | 238.54 | 239.37 | 236.40 | 238.15 | 1,205,747 | +2.29(+0.97%) |
Mar 24, 2023 | 232.14 | 236.00 | 230.36 | 235.86 | 973,519 | +1.94(+0.83%) |
Mar 23, 2023 | 236.53 | 239.41 | 232.16 | 233.92 | 1,102,508 | -1.02(-0.43%) |
Mar 22, 2023 | 241.16 | 242.00 | 234.93 | 234.94 | 1,997,679 | -6.14(-2.55%) |
Mar 21, 2023 | 240.57 | 242.28 | 239.95 | 241.08 | 994,952 | +4.17(+1.76%) |
Mar 20, 2023 | 234.94 | 238.73 | 234.94 | 236.91 | 1,694,722 | +4.01(+1.72%) |
Mar 17, 2023 | 235.79 | 237.15 | 232.05 | 232.90 | 1,946,688 | -5.51(-2.31%) |
Mar 16, 2023 | 232.65 | 239.46 | 231.72 | 238.40 | 1,595,756 | +3.27(+1.39%) |
Mar 15, 2023 | 234.64 | 236.07 | 231.46 | 235.13 | 1,265,584 | -5.24(-2.18%) |
Mar 14, 2023 | 241.75 | 243.22 | 237.82 | 240.38 | 1,196,279 | +4.56(+1.94%) |
Mar 13, 2023 | 235.63 | 239.61 | 233.31 | 235.81 | 1,947,284 | -4.49(-1.87%) |
Mar 10, 2023 | 246.22 | 246.59 | 238.52 | 240.30 | 2,038,303 | -7.05(-2.85%) |
Mar 09, 2023 | 253.48 | 254.28 | 247.24 | 247.34 | 2,149,397 | -6.15(-2.43%) |
Mar 08, 2023 | 253.48 | 254.64 | 251.85 | 253.50 | 1,423,205 | +0.25(+0.10%) |
Mar 07, 2023 | 256.26 | 257.19 | 252.85 | 253.25 | 775,381 | -3.09(-1.21%) |
Mar 06, 2023 | 259.20 | 259.73 | 255.70 | 256.35 | 1,655,441 | -3.17(-1.22%) |
Mar 03, 2023 | 257.70 | 259.83 | 256.27 | 259.52 | 1,346,913 | +2.86(+1.11%) |
Mar 02, 2023 | 253.55 | 256.94 | 252.83 | 256.66 | 2,248,974 | +1.27(+0.50%) |
Mar 01, 2023 | 254.34 | 256.15 | 253.65 | 255.39 | 1,956,351 | +0.81(+0.32%) |
Feb 28, 2023 | 255.17 | 257.02 | 254.57 | 254.58 | 1,231,668 | -0.63(-0.25%) |
Feb 27, 2023 | 256.31 | 257.97 | 254.53 | 255.21 | 1,266,279 | +0.57(+0.22%) |
Feb 24, 2023 | 253.06 | 255.13 | 251.97 | 254.64 | 921,732 | -1.58(-0.62%) |
Feb 23, 2023 | 256.53 | 257.74 | 253.24 | 256.22 | 719,849 | +1.10(+0.43%) |
Feb 22, 2023 | 255.01 | 256.82 | 254.21 | 255.12 | 653,495 | +0.42(+0.17%) |
Feb 21, 2023 | 258.25 | 258.84 | 254.32 | 254.70 | 707,863 | -6.36(-2.44%) |
Feb 17, 2023 | 260.47 | 261.33 | 258.96 | 261.06 | 774,650 | -0.30(-0.11%) |
Feb 16, 2023 | 259.99 | 264.18 | 259.83 | 261.35 | 1,811,278 | -2.01(-0.76%) |
Feb 15, 2023 | 259.77 | 263.37 | 259.17 | 263.37 | 762,025 | +1.92(+0.74%) |
Feb 14, 2023 | 259.92 | 263.07 | 258.74 | 261.44 | 655,274 | +0.07(+0.03%) |
Feb 13, 2023 | 258.55 | 261.38 | 257.57 | 261.37 | 531,319 | +3.08(+1.19%) |
Feb 10, 2023 | 256.60 | 258.52 | 256.21 | 258.29 | 644,122 | +0.67(+0.26%) |
Feb 09, 2023 | 262.62 | 263.64 | 256.94 | 257.62 | 880,748 | -3.16(-1.21%) |
Feb 08, 2023 | 262.39 | 263.36 | 260.21 | 260.78 | 885,144 | -3.06(-1.16%) |
Feb 07, 2023 | 261.23 | 264.51 | 259.23 | 263.85 | 1,380,555 | +1.86(+0.71%) |
Feb 06, 2023 | 263.12 | 264.59 | 260.96 | 261.99 | 1,121,442 | -2.87(-1.08%) |
Feb 03, 2023 | 264.54 | 267.14 | 263.92 | 264.86 | 1,207,048 | -1.88(-0.70%) |
Feb 02, 2023 | 265.28 | 267.94 | 264.36 | 266.73 | 1,117,053 | +3.03(+1.15%) |