Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 244.17 | 248.28 | 243.78 | 247.76 | 1,136,920 | +2.90(+1.18%) |
Apr 27, 2023 | 243.99 | 245.62 | 242.38 | 244.86 | 1,164,168 | +2.11(+0.87%) |
Apr 26, 2023 | 246.64 | 248.43 | 241.64 | 242.75 | 1,414,283 | -5.42(-2.18%) |
Apr 25, 2023 | 250.52 | 252.95 | 247.05 | 248.17 | 1,643,322 | -2.34(-0.93%) |
Apr 24, 2023 | 247.97 | 251.00 | 246.62 | 250.51 | 1,235,729 | +3.89(+1.58%) |
Apr 21, 2023 | 250.90 | 251.10 | 245.34 | 246.62 | 1,481,853 | -3.58(-1.43%) |
Apr 20, 2023 | 250.86 | 252.03 | 249.90 | 250.19 | 1,862,270 | -0.31(-0.12%) |
Apr 19, 2023 | 250.74 | 250.96 | 245.71 | 250.51 | 2,003,546 | -3.51(-1.38%) |
Apr 18, 2023 | 254.32 | 254.60 | 251.44 | 254.02 | 1,397,994 | +1.00(+0.39%) |
Apr 17, 2023 | 254.32 | 254.90 | 250.74 | 253.02 | 2,523,297 | -0.42(-0.17%) |
Apr 14, 2023 | 258.38 | 259.11 | 253.06 | 253.44 | 2,887,007 | -4.61(-1.79%) |
Apr 13, 2023 | 256.12 | 260.15 | 255.03 | 258.05 | 3,061,218 | +2.97(+1.17%) |
Apr 12, 2023 | 258.76 | 258.89 | 252.93 | 255.08 | 2,344,564 | -5.59(-2.14%) |
Apr 11, 2023 | 259.40 | 261.98 | 257.92 | 260.66 | 1,529,552 | +3.31(+1.28%) |
Apr 10, 2023 | 258.57 | 259.19 | 255.52 | 257.36 | 1,225,809 | -2.14(-0.83%) |
Apr 06, 2023 | 261.88 | 263.38 | 258.77 | 259.50 | 1,747,279 | -0.58(-0.22%) |
Apr 05, 2023 | 253.05 | 261.15 | 251.53 | 260.07 | 2,755,745 | +9.14(+3.64%) |
Apr 04, 2023 | 255.32 | 256.10 | 250.51 | 250.94 | 1,449,046 | -5.34(-2.08%) |
Apr 03, 2023 | 254.07 | 258.58 | 252.54 | 256.28 | 2,217,172 | +6.33(+2.53%) |
Mar 31, 2023 | 250.16 | 250.41 | 247.87 | 249.95 | 1,918,756 | +1.41(+0.57%) |
Mar 30, 2023 | 250.74 | 251.36 | 245.14 | 248.54 | 2,897,259 | +0.06(+0.02%) |
Mar 29, 2023 | 251.17 | 251.74 | 246.50 | 248.48 | 3,090,620 | -2.42(-0.96%) |
Mar 28, 2023 | 255.70 | 256.75 | 249.69 | 250.90 | 2,174,995 | -5.17(-2.02%) |
Mar 27, 2023 | 257.83 | 259.99 | 254.18 | 256.06 | 1,704,027 | +1.54(+0.60%) |
Mar 24, 2023 | 249.42 | 255.35 | 246.24 | 254.53 | 2,281,954 | +3.55(+1.41%) |
Mar 23, 2023 | 262.08 | 263.14 | 249.69 | 250.98 | 3,697,749 | -13.56(-5.12%) |
Mar 22, 2023 | 271.48 | 273.37 | 264.35 | 264.54 | 1,210,352 | -6.04(-2.23%) |
Mar 21, 2023 | 268.73 | 271.52 | 268.14 | 270.58 | 1,742,920 | +3.64(+1.36%) |
Mar 20, 2023 | 264.42 | 268.51 | 264.42 | 266.94 | 1,662,722 | +3.37(+1.28%) |
Mar 17, 2023 | 268.85 | 268.85 | 261.34 | 263.57 | 3,821,535 | -4.87(-1.81%) |
Mar 16, 2023 | 263.54 | 268.93 | 263.02 | 268.44 | 1,505,992 | +3.98(+1.51%) |
Mar 15, 2023 | 263.06 | 264.78 | 261.34 | 264.46 | 1,620,439 | -1.73(-0.65%) |
Mar 14, 2023 | 267.98 | 268.77 | 262.60 | 266.19 | 1,769,872 | -0.90(-0.34%) |
Mar 13, 2023 | 267.01 | 271.17 | 266.71 | 267.09 | 1,435,700 | -2.53(-0.94%) |
Mar 10, 2023 | 265.74 | 274.01 | 265.73 | 269.62 | 2,657,942 | +3.63(+1.36%) |
Mar 09, 2023 | 275.05 | 275.26 | 265.00 | 265.99 | 1,847,581 | -7.23(-2.65%) |
Mar 08, 2023 | 275.53 | 277.44 | 271.26 | 273.22 | 1,347,243 | -2.35(-0.85%) |
Mar 07, 2023 | 282.13 | 282.39 | 273.57 | 275.57 | 1,262,184 | -5.40(-1.92%) |
Mar 06, 2023 | 278.88 | 281.67 | 277.00 | 280.97 | 1,351,492 | +1.46(+0.52%) |
Mar 03, 2023 | 281.59 | 281.68 | 277.35 | 279.51 | 2,237,202 | -0.60(-0.22%) |
Mar 02, 2023 | 281.48 | 282.91 | 279.48 | 280.11 | 1,583,826 | -1.13(-0.40%) |
Mar 01, 2023 | 281.41 | 284.41 | 279.42 | 281.24 | 1,598,620 | -3.26(-1.15%) |
Feb 28, 2023 | 288.10 | 288.79 | 282.83 | 284.50 | 1,800,307 | -4.15(-1.44%) |
Feb 27, 2023 | 286.41 | 290.71 | 286.06 | 288.65 | 1,309,221 | +2.56(+0.90%) |
Feb 24, 2023 | 285.68 | 288.64 | 284.59 | 286.09 | 1,513,125 | -0.90(-0.31%) |
Feb 23, 2023 | 287.79 | 292.04 | 285.98 | 286.99 | 2,221,027 | -0.26(-0.09%) |
Feb 22, 2023 | 286.73 | 288.74 | 285.16 | 287.25 | 1,915,138 | +0.92(+0.32%) |
Feb 21, 2023 | 292.52 | 293.48 | 286.02 | 286.33 | 1,223,741 | -6.90(-2.35%) |
Feb 17, 2023 | 291.36 | 294.83 | 290.26 | 293.23 | 2,173,477 | +1.59(+0.54%) |
Feb 16, 2023 | 289.57 | 294.93 | 289.20 | 291.64 | 1,566,210 | +0.83(+0.28%) |
Feb 15, 2023 | 291.07 | 295.98 | 290.50 | 290.81 | 1,807,215 | -0.76(-0.26%) |
Feb 14, 2023 | 290.83 | 294.23 | 290.61 | 291.57 | 1,383,517 | +0.78(+0.27%) |
Feb 13, 2023 | 288.46 | 292.80 | 287.77 | 290.80 | 1,265,413 | +2.00(+0.69%) |
Feb 10, 2023 | 285.98 | 289.06 | 285.20 | 288.80 | 1,301,445 | +4.87(+1.72%) |
Feb 09, 2023 | 282.65 | 285.55 | 280.12 | 283.93 | 1,828,741 | +1.28(+0.45%) |
Feb 08, 2023 | 280.46 | 284.99 | 279.05 | 282.65 | 2,053,596 | +1.17(+0.42%) |
Feb 07, 2023 | 279.52 | 282.17 | 276.88 | 281.48 | 2,133,992 | +0.54(+0.19%) |
Feb 06, 2023 | 286.18 | 287.08 | 279.16 | 280.94 | 2,305,147 | -4.04(-1.42%) |
Feb 03, 2023 | 296.46 | 301.69 | 283.77 | 284.98 | 2,917,936 | -8.71(-2.97%) |
Feb 02, 2023 | 301.94 | 302.09 | 291.65 | 293.69 | 2,200,310 | -11.44(-3.75%) |