Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 227.56 | 230.71 | 224.05 | 230.37 | 2,876,043 | -0.58(-0.25%) |
Apr 27, 2023 | 229.88 | 231.30 | 226.20 | 230.94 | 2,636,884 | +1.48(+0.64%) |
Apr 26, 2023 | 232.61 | 234.03 | 229.25 | 229.46 | 2,159,998 | -5.83(-2.48%) |
Apr 25, 2023 | 235.54 | 236.89 | 234.76 | 235.29 | 1,572,270 | +0.40(+0.17%) |
Apr 24, 2023 | 233.69 | 235.78 | 232.85 | 234.89 | 1,282,274 | +0.57(+0.24%) |
Apr 21, 2023 | 233.94 | 234.38 | 233.16 | 234.32 | 1,791,493 | +0.38(+0.16%) |
Apr 20, 2023 | 236.50 | 236.77 | 233.55 | 233.94 | 1,760,104 | -2.64(-1.12%) |
Apr 19, 2023 | 235.66 | 237.11 | 234.82 | 236.58 | 1,297,248 | +0.12(+0.05%) |
Apr 18, 2023 | 238.66 | 239.27 | 235.08 | 236.47 | 1,705,453 | -1.90(-0.80%) |
Apr 17, 2023 | 241.08 | 241.67 | 237.90 | 238.37 | 1,857,430 | -1.86(-0.78%) |
Apr 14, 2023 | 240.82 | 241.91 | 239.22 | 240.23 | 1,942,189 | -1.37(-0.57%) |
Apr 13, 2023 | 238.88 | 242.05 | 238.56 | 241.61 | 2,103,196 | +1.86(+0.78%) |
Apr 12, 2023 | 242.63 | 242.83 | 239.15 | 239.74 | 2,361,237 | -1.85(-0.77%) |
Apr 11, 2023 | 241.59 | 243.19 | 241.17 | 241.60 | 1,324,555 | +0.51(+0.21%) |
Apr 10, 2023 | 246.41 | 246.41 | 240.27 | 241.09 | 1,660,506 | -2.32(-0.96%) |
Apr 06, 2023 | 244.41 | 245.44 | 243.04 | 243.41 | 2,131,284 | -0.05(-0.02%) |
Apr 05, 2023 | 238.85 | 243.79 | 238.52 | 243.46 | 2,568,384 | +5.61(+2.36%) |
Apr 04, 2023 | 234.96 | 238.41 | 234.27 | 237.85 | 3,062,645 | +2.97(+1.26%) |
Apr 03, 2023 | 232.54 | 235.18 | 231.92 | 234.88 | 2,579,581 | +2.59(+1.11%) |
Mar 31, 2023 | 231.99 | 232.92 | 229.80 | 232.30 | 2,874,944 | +0.24(+0.10%) |
Mar 30, 2023 | 233.05 | 233.32 | 230.72 | 232.06 | 2,682,000 | +0.45(+0.20%) |
Mar 29, 2023 | 230.34 | 232.14 | 229.01 | 231.60 | 2,855,056 | +2.45(+1.07%) |
Mar 28, 2023 | 227.73 | 229.35 | 227.65 | 229.16 | 1,964,648 | +1.65(+0.73%) |
Mar 27, 2023 | 230.24 | 230.57 | 225.87 | 227.50 | 2,215,640 | -1.22(-0.53%) |
Mar 24, 2023 | 225.06 | 229.18 | 223.90 | 228.72 | 2,651,351 | +4.74(+2.11%) |
Mar 23, 2023 | 221.04 | 224.95 | 220.90 | 223.99 | 2,264,168 | +3.14(+1.42%) |
Mar 22, 2023 | 224.32 | 224.80 | 220.61 | 220.84 | 1,795,277 | -3.00(-1.34%) |
Mar 21, 2023 | 225.54 | 226.08 | 222.01 | 223.84 | 2,215,279 | -1.70(-0.75%) |
Mar 20, 2023 | 221.56 | 225.97 | 221.14 | 225.54 | 2,103,035 | +4.74(+2.15%) |
Mar 17, 2023 | 224.44 | 224.67 | 219.59 | 220.81 | 8,135,223 | -4.59(-2.04%) |
Mar 16, 2023 | 224.60 | 225.49 | 221.06 | 225.40 | 2,420,692 | -0.32(-0.14%) |
Mar 15, 2023 | 221.39 | 223.89 | 219.61 | 225.72 | 3,218,114 | +4.15(+1.87%) |
Mar 14, 2023 | 224.33 | 224.33 | 220.44 | 221.56 | 3,358,436 | -2.50(-1.11%) |
Mar 13, 2023 | 222.14 | 227.99 | 221.49 | 224.06 | 3,273,804 | +5.10(+2.33%) |
Mar 10, 2023 | 217.90 | 221.28 | 216.81 | 218.96 | 2,770,200 | +2.00(+0.92%) |
Mar 09, 2023 | 220.52 | 220.84 | 216.59 | 216.96 | 1,807,543 | -2.54(-1.16%) |
Mar 08, 2023 | 221.16 | 222.74 | 218.48 | 219.50 | 1,917,196 | -0.28(-0.13%) |
Mar 07, 2023 | 225.92 | 226.00 | 219.42 | 219.78 | 2,457,321 | -6.14(-2.72%) |
Mar 06, 2023 | 225.81 | 226.42 | 224.50 | 225.92 | 2,696,386 | +0.29(+0.13%) |
Mar 03, 2023 | 225.81 | 226.67 | 224.47 | 225.63 | 2,304,712 | +0.07(+0.03%) |
Mar 02, 2023 | 226.89 | 227.13 | 224.75 | 225.56 | 1,861,921 | -1.39(-0.61%) |
Mar 01, 2023 | 221.36 | 227.19 | 221.14 | 226.96 | 2,539,978 | +4.35(+1.96%) |
Feb 28, 2023 | 224.50 | 225.30 | 222.54 | 222.60 | 2,722,132 | -2.68(-1.19%) |
Feb 27, 2023 | 226.02 | 226.02 | 223.78 | 225.28 | 1,793,102 | +0.76(+0.34%) |
Feb 24, 2023 | 227.57 | 227.79 | 224.00 | 224.52 | 1,929,532 | -3.81(-1.67%) |
Feb 23, 2023 | 227.44 | 228.56 | 225.57 | 228.33 | 2,301,598 | +1.40(+0.62%) |
Feb 22, 2023 | 230.90 | 231.57 | 226.53 | 226.93 | 2,276,641 | -2.00(-0.87%) |
Feb 21, 2023 | 231.38 | 232.46 | 228.89 | 228.93 | 2,627,063 | -2.20(-0.95%) |
Feb 17, 2023 | 226.14 | 232.27 | 224.57 | 231.12 | 3,099,297 | +6.06(+2.69%) |
Feb 16, 2023 | 229.14 | 229.66 | 224.89 | 225.06 | 3,425,077 | -5.62(-2.43%) |
Feb 15, 2023 | 230.82 | 231.13 | 229.40 | 230.68 | 1,855,877 | -0.93(-0.40%) |
Feb 14, 2023 | 233.21 | 233.50 | 229.76 | 231.60 | 2,097,880 | -0.48(-0.21%) |
Feb 13, 2023 | 231.65 | 232.25 | 229.84 | 232.09 | 2,436,167 | +1.11(+0.48%) |
Feb 10, 2023 | 230.43 | 232.55 | 228.99 | 230.98 | 2,821,213 | +2.38(+1.04%) |
Feb 09, 2023 | 229.67 | 231.90 | 227.64 | 228.60 | 3,208,629 | -0.19(-0.08%) |
Feb 08, 2023 | 231.45 | 231.99 | 228.22 | 228.79 | 2,897,555 | -3.62(-1.56%) |
Feb 07, 2023 | 231.48 | 233.31 | 229.95 | 232.41 | 2,527,602 | +0.14(+0.06%) |
Feb 06, 2023 | 233.71 | 233.71 | 231.89 | 232.27 | 2,306,422 | -1.26(-0.54%) |
Feb 03, 2023 | 238.09 | 238.09 | 230.71 | 233.52 | 3,226,260 | -1.30(-0.55%) |
Feb 02, 2023 | 232.19 | 234.86 | 225.14 | 234.82 | 5,762,565 | +0.11(+0.05%) |