Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 227.50 | 230.65 | 223.99 | 230.30 | 2,876,822 | -0.58(-0.25%) |
Apr 27, 2023 | 229.82 | 231.24 | 226.13 | 230.88 | 2,637,599 | +1.48(+0.64%) |
Apr 26, 2023 | 232.55 | 233.96 | 229.19 | 229.40 | 2,160,583 | -5.83(-2.48%) |
Apr 25, 2023 | 235.47 | 236.83 | 234.69 | 235.23 | 1,572,696 | +0.40(+0.17%) |
Apr 24, 2023 | 233.63 | 235.71 | 232.79 | 234.83 | 1,282,621 | +0.57(+0.24%) |
Apr 21, 2023 | 233.88 | 234.32 | 233.10 | 234.26 | 1,791,978 | +0.38(+0.16%) |
Apr 20, 2023 | 236.43 | 236.70 | 233.48 | 233.88 | 1,760,581 | -2.64(-1.12%) |
Apr 19, 2023 | 235.60 | 237.05 | 234.75 | 236.52 | 1,297,600 | +0.12(+0.05%) |
Apr 18, 2023 | 238.59 | 239.21 | 235.02 | 236.40 | 1,705,916 | -1.90(-0.80%) |
Apr 17, 2023 | 241.01 | 241.60 | 237.84 | 238.31 | 1,857,933 | -1.86(-0.78%) |
Apr 14, 2023 | 240.75 | 241.85 | 239.16 | 240.17 | 1,942,715 | -1.37(-0.57%) |
Apr 13, 2023 | 238.81 | 241.99 | 238.50 | 241.54 | 2,103,765 | +1.86(+0.78%) |
Apr 12, 2023 | 242.56 | 242.76 | 239.08 | 239.68 | 2,361,877 | -1.85(-0.77%) |
Apr 11, 2023 | 241.52 | 243.12 | 241.10 | 241.53 | 1,324,914 | +0.51(+0.21%) |
Apr 10, 2023 | 246.35 | 246.35 | 240.21 | 241.02 | 1,660,956 | -2.32(-0.96%) |
Apr 06, 2023 | 244.35 | 245.38 | 242.97 | 243.35 | 2,131,861 | -0.05(-0.02%) |
Apr 05, 2023 | 238.79 | 243.72 | 238.46 | 243.40 | 2,569,080 | +5.61(+2.36%) |
Apr 04, 2023 | 234.90 | 238.34 | 234.20 | 237.79 | 3,063,475 | +2.97(+1.26%) |
Apr 03, 2023 | 232.47 | 235.12 | 231.86 | 234.82 | 2,580,280 | +2.58(+1.11%) |
Mar 31, 2023 | 231.93 | 232.86 | 229.74 | 232.23 | 2,875,723 | +0.24(+0.10%) |
Mar 30, 2023 | 232.98 | 233.25 | 230.66 | 231.99 | 2,682,727 | +0.45(+0.19%) |
Mar 29, 2023 | 230.28 | 232.08 | 228.95 | 231.54 | 2,855,830 | +2.45(+1.07%) |
Mar 28, 2023 | 227.67 | 229.28 | 227.59 | 229.09 | 1,965,181 | +1.65(+0.73%) |
Mar 27, 2023 | 230.18 | 230.50 | 225.81 | 227.44 | 2,216,241 | -1.22(-0.53%) |
Mar 24, 2023 | 225.00 | 229.12 | 223.84 | 228.66 | 2,652,069 | +4.74(+2.11%) |
Mar 23, 2023 | 220.99 | 224.88 | 220.84 | 223.93 | 2,264,781 | +3.14(+1.42%) |
Mar 22, 2023 | 224.26 | 224.74 | 220.55 | 220.78 | 1,795,763 | -3.00(-1.34%) |
Mar 21, 2023 | 225.48 | 226.02 | 221.95 | 223.78 | 2,215,879 | -1.70(-0.75%) |
Mar 20, 2023 | 221.50 | 225.90 | 221.08 | 225.48 | 2,103,605 | +4.74(+2.15%) |
Mar 17, 2023 | 224.38 | 224.61 | 219.53 | 220.75 | 8,137,427 | -4.59(-2.04%) |
Mar 16, 2023 | 224.54 | 225.42 | 221.00 | 225.34 | 2,421,348 | -0.32(-0.14%) |
Mar 15, 2023 | 221.33 | 226.30 | 219.55 | 225.65 | 3,218,986 | +4.15(+1.87%) |
Mar 14, 2023 | 224.27 | 224.27 | 220.38 | 221.50 | 3,359,346 | -2.50(-1.12%) |
Mar 13, 2023 | 222.08 | 227.93 | 221.43 | 224.00 | 3,274,692 | +5.10(+2.33%) |
Mar 10, 2023 | 217.84 | 221.22 | 216.75 | 218.90 | 2,770,951 | +2.00(+0.92%) |
Mar 09, 2023 | 220.46 | 220.78 | 216.53 | 216.90 | 1,808,033 | -2.54(-1.16%) |
Mar 08, 2023 | 221.10 | 222.68 | 218.42 | 219.44 | 1,917,715 | -0.28(-0.13%) |
Mar 07, 2023 | 225.86 | 225.94 | 219.37 | 219.72 | 2,457,987 | -6.14(-2.72%) |
Mar 06, 2023 | 225.75 | 226.35 | 224.44 | 225.86 | 2,697,116 | +0.29(+0.13%) |
Mar 03, 2023 | 225.75 | 226.60 | 224.41 | 225.57 | 2,305,337 | +0.07(+0.03%) |
Mar 02, 2023 | 226.83 | 227.07 | 224.69 | 225.50 | 1,862,426 | -1.39(-0.61%) |
Mar 01, 2023 | 221.30 | 227.13 | 221.08 | 226.89 | 2,540,666 | +4.35(+1.96%) |
Feb 28, 2023 | 224.43 | 225.24 | 222.48 | 222.54 | 2,722,869 | -2.68(-1.19%) |
Feb 27, 2023 | 225.96 | 225.96 | 223.72 | 225.22 | 1,793,587 | +0.76(+0.34%) |
Feb 24, 2023 | 227.51 | 227.73 | 223.94 | 224.46 | 1,930,055 | -3.80(-1.67%) |
Feb 23, 2023 | 227.38 | 228.50 | 225.51 | 228.27 | 2,302,222 | +1.40(+0.62%) |
Feb 22, 2023 | 230.84 | 231.50 | 226.47 | 226.86 | 2,277,258 | -2.00(-0.87%) |
Feb 21, 2023 | 231.31 | 232.40 | 228.82 | 228.86 | 2,627,775 | -2.20(-0.95%) |
Feb 17, 2023 | 226.08 | 232.21 | 224.51 | 231.06 | 3,100,137 | +6.06(+2.69%) |
Feb 16, 2023 | 229.07 | 229.60 | 224.83 | 225.00 | 3,426,005 | -5.62(-2.43%) |
Feb 15, 2023 | 230.75 | 231.07 | 229.34 | 230.62 | 1,856,380 | -0.93(-0.40%) |
Feb 14, 2023 | 233.15 | 233.44 | 229.70 | 231.54 | 2,098,448 | -0.48(-0.21%) |
Feb 13, 2023 | 231.59 | 232.19 | 229.78 | 232.02 | 2,436,828 | +1.10(+0.48%) |
Feb 10, 2023 | 230.37 | 232.48 | 228.93 | 230.92 | 2,821,978 | +2.38(+1.04%) |
Feb 09, 2023 | 229.60 | 231.83 | 227.58 | 228.54 | 3,209,499 | -0.19(-0.08%) |
Feb 08, 2023 | 231.38 | 231.93 | 228.16 | 228.73 | 2,898,340 | -3.62(-1.56%) |
Feb 07, 2023 | 231.41 | 233.24 | 229.89 | 232.35 | 2,528,287 | +0.14(+0.06%) |
Feb 06, 2023 | 233.64 | 233.64 | 231.82 | 232.20 | 2,307,048 | -1.26(-0.54%) |
Feb 03, 2023 | 238.02 | 238.02 | 230.64 | 233.46 | 3,227,135 | -1.29(-0.55%) |
Feb 02, 2023 | 232.13 | 234.79 | 225.08 | 234.76 | 5,764,127 | +0.11(+0.05%) |