Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 247.80 | 249.85 | 240.47 | 243.27 | 557,322 | -8.53(-3.39%) |
Apr 27, 2023 | 237.39 | 252.36 | 230.62 | 251.80 | 564,587 | +15.88(+6.73%) |
Apr 26, 2023 | 238.67 | 238.67 | 234.65 | 235.92 | 627,212 | -0.37(-0.16%) |
Apr 25, 2023 | 241.53 | 242.40 | 235.61 | 236.30 | 601,020 | -9.04(-3.69%) |
Apr 24, 2023 | 244.19 | 247.49 | 244.07 | 245.34 | 260,266 | +0.30(+0.12%) |
Apr 21, 2023 | 244.35 | 245.71 | 241.18 | 245.03 | 326,207 | +0.10(+0.04%) |
Apr 20, 2023 | 243.07 | 248.97 | 243.07 | 244.94 | 334,046 | +1.04(+0.43%) |
Apr 19, 2023 | 248.53 | 248.53 | 242.13 | 243.90 | 490,269 | -5.00(-2.01%) |
Apr 18, 2023 | 243.66 | 249.25 | 241.98 | 248.89 | 313,860 | +5.58(+2.29%) |
Apr 17, 2023 | 241.63 | 243.39 | 239.23 | 243.32 | 561,096 | +2.28(+0.95%) |
Apr 14, 2023 | 239.04 | 241.26 | 237.79 | 241.04 | 587,816 | +0.79(+0.33%) |
Apr 13, 2023 | 242.55 | 242.55 | 237.38 | 240.25 | 528,987 | -1.41(-0.58%) |
Apr 12, 2023 | 244.98 | 245.16 | 241.27 | 241.67 | 438,467 | -3.15(-1.29%) |
Apr 11, 2023 | 244.28 | 246.64 | 243.97 | 244.82 | 278,710 | +3.37(+1.39%) |
Apr 10, 2023 | 236.59 | 243.58 | 236.59 | 241.45 | 376,087 | +4.03(+1.70%) |
Apr 06, 2023 | 237.48 | 238.78 | 234.26 | 237.42 | 304,371 | -2.09(-0.87%) |
Apr 05, 2023 | 239.78 | 242.78 | 236.71 | 239.51 | 505,314 | -2.82(-1.16%) |
Apr 04, 2023 | 251.62 | 252.04 | 240.78 | 242.32 | 433,545 | -9.81(-3.89%) |
Apr 03, 2023 | 251.58 | 252.78 | 249.25 | 252.13 | 336,240 | +0.09(+0.03%) |
Mar 31, 2023 | 248.14 | 252.40 | 246.48 | 252.04 | 554,331 | +5.73(+2.33%) |
Mar 30, 2023 | 249.78 | 250.94 | 245.31 | 246.31 | 475,095 | -1.54(-0.62%) |
Mar 29, 2023 | 254.06 | 254.06 | 246.77 | 247.85 | 555,059 | -3.72(-1.48%) |
Mar 28, 2023 | 251.07 | 253.46 | 250.44 | 251.57 | 356,387 | +0.08(+0.03%) |
Mar 27, 2023 | 249.70 | 252.79 | 249.00 | 251.49 | 354,043 | +3.94(+1.59%) |
Mar 24, 2023 | 241.72 | 248.75 | 239.64 | 247.56 | 413,652 | +2.04(+0.83%) |
Mar 23, 2023 | 244.40 | 249.25 | 242.51 | 245.51 | 417,368 | +2.53(+1.04%) |
Mar 22, 2023 | 245.05 | 248.06 | 242.82 | 242.98 | 344,993 | -2.97(-1.21%) |
Mar 21, 2023 | 246.91 | 248.74 | 243.75 | 245.96 | 483,263 | +3.76(+1.55%) |
Mar 20, 2023 | 239.59 | 245.75 | 238.02 | 242.20 | 564,221 | +6.12(+2.59%) |
Mar 17, 2023 | 241.45 | 241.88 | 235.32 | 236.08 | 1,615,899 | -5.38(-2.23%) |
Mar 16, 2023 | 233.36 | 242.62 | 232.97 | 241.46 | 676,461 | +3.88(+1.63%) |
Mar 15, 2023 | 239.81 | 241.28 | 233.34 | 237.58 | 825,594 | -9.30(-3.77%) |
Mar 14, 2023 | 248.38 | 251.62 | 244.04 | 246.88 | 849,924 | +2.74(+1.12%) |
Mar 13, 2023 | 243.29 | 247.04 | 241.72 | 244.14 | 651,687 | -0.92(-0.38%) |
Mar 10, 2023 | 251.01 | 251.01 | 244.43 | 245.06 | 819,167 | -4.35(-1.74%) |
Mar 09, 2023 | 253.83 | 254.03 | 248.24 | 249.41 | 513,728 | -4.44(-1.75%) |
Mar 08, 2023 | 254.38 | 254.80 | 250.09 | 253.85 | 561,023 | +0.47(+0.19%) |
Mar 07, 2023 | 252.73 | 254.31 | 251.34 | 253.38 | 647,478 | +1.24(+0.49%) |
Mar 06, 2023 | 254.72 | 257.19 | 250.56 | 252.14 | 728,306 | -5.53(-2.14%) |
Mar 03, 2023 | 255.35 | 258.58 | 252.45 | 257.66 | 827,291 | +3.24(+1.27%) |
Mar 02, 2023 | 246.06 | 254.45 | 244.48 | 254.43 | 833,621 | +7.09(+2.87%) |
Mar 01, 2023 | 244.81 | 248.52 | 244.31 | 247.34 | 584,600 | +4.97(+2.05%) |
Feb 28, 2023 | 239.88 | 244.57 | 237.19 | 242.37 | 4,446,420 | +2.91(+1.22%) |
Feb 27, 2023 | 241.66 | 245.43 | 238.02 | 239.45 | 794,031 | -0.23(-0.10%) |
Feb 24, 2023 | 235.10 | 239.81 | 233.59 | 239.69 | 621,820 | +1.93(+0.81%) |
Feb 23, 2023 | 238.70 | 241.43 | 235.89 | 237.76 | 552,949 | -1.42(-0.59%) |
Feb 22, 2023 | 235.99 | 242.15 | 235.92 | 239.18 | 655,851 | +2.59(+1.10%) |
Feb 21, 2023 | 241.59 | 243.19 | 235.61 | 236.59 | 619,685 | -5.84(-2.41%) |
Feb 17, 2023 | 238.59 | 243.28 | 238.17 | 242.43 | 790,860 | +4.69(+1.97%) |
Feb 16, 2023 | 235.62 | 239.65 | 228.66 | 237.73 | 762,338 | +9.45(+4.14%) |
Feb 15, 2023 | 227.08 | 228.61 | 222.83 | 228.29 | 498,248 | -0.80(-0.35%) |
Feb 14, 2023 | 225.73 | 229.81 | 224.54 | 229.09 | 455,163 | +3.22(+1.42%) |
Feb 13, 2023 | 222.31 | 225.97 | 220.17 | 225.87 | 448,403 | +2.86(+1.28%) |
Feb 10, 2023 | 221.25 | 223.82 | 220.31 | 223.01 | 308,504 | +0.99(+0.44%) |
Feb 09, 2023 | 227.74 | 228.27 | 221.29 | 222.03 | 353,466 | -4.20(-1.85%) |
Feb 08, 2023 | 226.00 | 229.93 | 225.91 | 226.22 | 285,621 | -1.23(-0.54%) |
Feb 07, 2023 | 227.57 | 229.94 | 224.93 | 227.46 | 534,674 | -0.92(-0.40%) |
Feb 06, 2023 | 229.53 | 231.31 | 226.92 | 228.37 | 335,695 | -2.02(-0.87%) |
Feb 03, 2023 | 230.26 | 233.83 | 227.41 | 230.39 | 514,111 | +0.39(+0.17%) |
Feb 02, 2023 | 228.04 | 230.35 | 225.55 | 230.00 | 547,259 | +3.79(+1.68%) |