Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 248.71 | 250.77 | 241.35 | 244.16 | 555,294 | -8.56(-3.39%) |
Apr 27, 2023 | 238.25 | 253.28 | 231.46 | 252.72 | 562,532 | +15.93(+6.73%) |
Apr 26, 2023 | 239.54 | 239.54 | 235.50 | 236.78 | 624,930 | -0.37(-0.16%) |
Apr 25, 2023 | 242.41 | 243.29 | 236.47 | 237.16 | 598,833 | -9.08(-3.69%) |
Apr 24, 2023 | 245.08 | 248.39 | 244.96 | 246.23 | 259,319 | +0.31(+0.12%) |
Apr 21, 2023 | 245.24 | 246.61 | 242.06 | 245.93 | 325,020 | +0.10(+0.04%) |
Apr 20, 2023 | 243.96 | 249.88 | 243.96 | 245.83 | 332,830 | +1.04(+0.43%) |
Apr 19, 2023 | 249.44 | 249.44 | 243.01 | 244.79 | 488,485 | -5.01(-2.01%) |
Apr 18, 2023 | 244.55 | 250.16 | 242.86 | 249.80 | 312,717 | +5.60(+2.29%) |
Apr 17, 2023 | 242.51 | 244.28 | 240.10 | 244.20 | 559,054 | +2.29(+0.94%) |
Apr 14, 2023 | 239.92 | 242.15 | 238.66 | 241.92 | 585,676 | +0.79(+0.33%) |
Apr 13, 2023 | 243.44 | 243.44 | 238.24 | 241.13 | 527,062 | -1.42(-0.59%) |
Apr 12, 2023 | 245.88 | 246.06 | 242.16 | 242.55 | 436,872 | -3.16(-1.29%) |
Apr 11, 2023 | 245.17 | 247.54 | 244.86 | 245.71 | 277,695 | +3.38(+1.39%) |
Apr 10, 2023 | 237.46 | 244.47 | 237.46 | 242.33 | 374,718 | +4.05(+1.70%) |
Apr 06, 2023 | 238.35 | 239.65 | 235.12 | 238.28 | 303,263 | -2.10(-0.87%) |
Apr 05, 2023 | 240.66 | 243.66 | 237.57 | 240.38 | 503,475 | -2.83(-1.16%) |
Apr 04, 2023 | 252.54 | 252.96 | 241.66 | 243.21 | 431,968 | -9.84(-3.89%) |
Apr 03, 2023 | 252.50 | 253.70 | 250.16 | 253.05 | 335,016 | +0.09(+0.03%) |
Mar 31, 2023 | 249.04 | 253.32 | 247.38 | 252.96 | 552,314 | +5.75(+2.33%) |
Mar 30, 2023 | 250.69 | 251.85 | 246.20 | 247.21 | 473,366 | -1.55(-0.62%) |
Mar 29, 2023 | 254.99 | 254.99 | 247.67 | 248.76 | 553,039 | -3.74(-1.48%) |
Mar 28, 2023 | 251.99 | 254.38 | 251.36 | 252.49 | 355,090 | +0.08(+0.03%) |
Mar 27, 2023 | 250.61 | 253.71 | 249.91 | 252.41 | 352,754 | +3.95(+1.59%) |
Mar 24, 2023 | 242.61 | 249.66 | 240.52 | 248.46 | 412,147 | +2.05(+0.83%) |
Mar 23, 2023 | 245.29 | 250.16 | 243.39 | 246.41 | 415,849 | +2.54(+1.04%) |
Mar 22, 2023 | 245.95 | 248.97 | 243.71 | 243.87 | 343,738 | -2.99(-1.21%) |
Mar 21, 2023 | 247.81 | 249.65 | 244.64 | 246.85 | 481,504 | +3.77(+1.55%) |
Mar 20, 2023 | 240.47 | 246.65 | 238.89 | 243.08 | 562,168 | +6.14(+2.59%) |
Mar 17, 2023 | 242.33 | 242.77 | 236.18 | 236.94 | 1,610,019 | -5.40(-2.23%) |
Mar 16, 2023 | 234.21 | 243.50 | 233.82 | 242.34 | 674,000 | +3.89(+1.63%) |
Mar 15, 2023 | 240.69 | 242.16 | 234.19 | 238.45 | 822,589 | -9.33(-3.77%) |
Mar 14, 2023 | 249.29 | 252.54 | 244.93 | 247.78 | 846,831 | +2.75(+1.12%) |
Mar 13, 2023 | 244.18 | 247.94 | 242.61 | 245.03 | 649,316 | -0.93(-0.38%) |
Mar 10, 2023 | 251.93 | 251.93 | 245.32 | 245.96 | 816,186 | -4.37(-1.74%) |
Mar 09, 2023 | 254.76 | 254.95 | 249.15 | 250.32 | 511,859 | -4.45(-1.75%) |
Mar 08, 2023 | 255.31 | 255.73 | 251.01 | 254.78 | 558,982 | +0.47(+0.19%) |
Mar 07, 2023 | 253.66 | 255.24 | 252.25 | 254.31 | 645,122 | +1.25(+0.49%) |
Mar 06, 2023 | 255.65 | 258.13 | 251.47 | 253.06 | 725,656 | -5.54(-2.14%) |
Mar 03, 2023 | 256.29 | 259.53 | 253.37 | 258.60 | 824,280 | +3.25(+1.27%) |
Mar 02, 2023 | 246.96 | 255.38 | 245.37 | 255.36 | 830,588 | +7.12(+2.87%) |
Mar 01, 2023 | 245.71 | 249.43 | 245.20 | 248.24 | 582,472 | +4.99(+2.05%) |
Feb 28, 2023 | 240.75 | 245.46 | 238.06 | 243.25 | 4,430,239 | +2.92(+1.22%) |
Feb 27, 2023 | 242.54 | 246.33 | 238.89 | 240.33 | 791,142 | -0.23(-0.10%) |
Feb 24, 2023 | 235.96 | 240.68 | 234.44 | 240.56 | 619,558 | +1.93(+0.81%) |
Feb 23, 2023 | 239.57 | 242.31 | 236.75 | 238.63 | 550,937 | -1.42(-0.59%) |
Feb 22, 2023 | 236.85 | 243.04 | 236.79 | 240.05 | 653,464 | +2.60(+1.10%) |
Feb 21, 2023 | 242.47 | 244.07 | 236.47 | 237.45 | 617,430 | -5.86(-2.41%) |
Feb 17, 2023 | 239.47 | 244.17 | 239.04 | 243.31 | 787,982 | +4.71(+1.97%) |
Feb 16, 2023 | 236.48 | 240.53 | 229.50 | 238.60 | 759,563 | +9.48(+4.14%) |
Feb 15, 2023 | 227.91 | 229.44 | 223.65 | 229.12 | 496,435 | -0.81(-0.35%) |
Feb 14, 2023 | 226.56 | 230.65 | 225.36 | 229.93 | 453,507 | +3.23(+1.42%) |
Feb 13, 2023 | 223.12 | 226.79 | 220.97 | 226.70 | 446,771 | +2.87(+1.28%) |
Feb 10, 2023 | 222.06 | 224.63 | 221.12 | 223.83 | 307,382 | +0.99(+0.44%) |
Feb 09, 2023 | 228.57 | 229.10 | 222.10 | 222.84 | 352,180 | -4.21(-1.85%) |
Feb 08, 2023 | 226.82 | 230.77 | 226.74 | 227.05 | 284,582 | -1.24(-0.54%) |
Feb 07, 2023 | 228.40 | 230.78 | 225.75 | 228.29 | 532,728 | -0.92(-0.40%) |
Feb 06, 2023 | 230.37 | 232.15 | 227.75 | 229.21 | 334,473 | -2.02(-0.87%) |
Feb 03, 2023 | 231.10 | 234.69 | 228.24 | 231.23 | 512,240 | +0.39(+0.17%) |
Feb 02, 2023 | 228.88 | 231.19 | 226.37 | 230.84 | 545,268 | +3.81(+1.68%) |