Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 248.69 | 250.74 | 241.32 | 244.13 | 555,343 | -8.56(-3.39%) |
Apr 27, 2023 | 238.23 | 253.26 | 231.44 | 252.69 | 562,582 | +15.93(+6.73%) |
Apr 26, 2023 | 239.52 | 239.52 | 235.48 | 236.76 | 624,986 | -0.37(-0.16%) |
Apr 25, 2023 | 242.39 | 243.27 | 236.45 | 237.14 | 598,887 | -9.07(-3.69%) |
Apr 24, 2023 | 245.06 | 248.37 | 244.94 | 246.21 | 259,342 | +0.30(+0.12%) |
Apr 21, 2023 | 245.22 | 246.59 | 242.04 | 245.91 | 325,050 | +0.10(+0.04%) |
Apr 20, 2023 | 243.94 | 249.85 | 243.94 | 245.81 | 332,860 | +1.04(+0.43%) |
Apr 19, 2023 | 249.41 | 249.41 | 242.99 | 244.76 | 488,529 | -5.01(-2.01%) |
Apr 18, 2023 | 244.53 | 250.13 | 242.84 | 249.78 | 312,745 | +5.60(+2.29%) |
Apr 17, 2023 | 242.49 | 244.26 | 240.08 | 244.18 | 559,104 | +2.28(+0.94%) |
Apr 14, 2023 | 239.90 | 242.12 | 238.64 | 241.90 | 585,729 | +0.79(+0.33%) |
Apr 13, 2023 | 243.41 | 243.41 | 238.22 | 241.11 | 527,110 | -1.42(-0.58%) |
Apr 12, 2023 | 245.86 | 246.03 | 242.13 | 242.53 | 436,911 | -3.16(-1.29%) |
Apr 11, 2023 | 245.15 | 247.52 | 244.84 | 245.69 | 277,720 | +3.38(+1.39%) |
Apr 10, 2023 | 237.43 | 244.44 | 237.43 | 242.31 | 374,752 | +4.05(+1.70%) |
Apr 06, 2023 | 238.33 | 239.63 | 235.10 | 238.26 | 303,291 | -2.10(-0.87%) |
Apr 05, 2023 | 240.64 | 243.64 | 237.55 | 240.36 | 503,520 | -2.83(-1.16%) |
Apr 04, 2023 | 252.52 | 252.94 | 241.64 | 243.19 | 432,006 | -9.84(-3.89%) |
Apr 03, 2023 | 252.48 | 253.68 | 250.14 | 253.03 | 335,046 | +0.09(+0.03%) |
Mar 31, 2023 | 249.02 | 253.30 | 247.35 | 252.94 | 552,363 | +5.75(+2.33%) |
Mar 30, 2023 | 250.66 | 251.83 | 246.18 | 247.19 | 473,409 | -1.55(-0.62%) |
Mar 29, 2023 | 254.97 | 254.97 | 247.65 | 248.73 | 553,089 | -3.73(-1.48%) |
Mar 28, 2023 | 251.97 | 254.36 | 251.34 | 252.47 | 355,121 | +0.08(+0.03%) |
Mar 27, 2023 | 250.59 | 253.69 | 249.89 | 252.39 | 352,786 | +3.95(+1.59%) |
Mar 24, 2023 | 242.59 | 249.64 | 240.50 | 248.44 | 412,184 | +2.05(+0.83%) |
Mar 23, 2023 | 245.27 | 250.13 | 243.37 | 246.39 | 415,887 | +2.54(+1.04%) |
Mar 22, 2023 | 245.93 | 248.95 | 243.69 | 243.85 | 343,769 | -2.99(-1.21%) |
Mar 21, 2023 | 247.79 | 249.63 | 244.62 | 246.83 | 481,547 | +3.77(+1.55%) |
Mar 20, 2023 | 240.45 | 246.63 | 238.87 | 243.06 | 562,218 | +6.14(+2.59%) |
Mar 17, 2023 | 242.31 | 242.74 | 236.16 | 236.92 | 1,610,163 | -5.40(-2.23%) |
Mar 16, 2023 | 234.19 | 243.48 | 233.80 | 242.32 | 674,060 | +3.89(+1.63%) |
Mar 15, 2023 | 240.66 | 242.14 | 234.17 | 238.43 | 822,663 | -9.33(-3.77%) |
Mar 14, 2023 | 249.27 | 252.52 | 244.91 | 247.76 | 846,907 | +2.75(+1.12%) |
Mar 13, 2023 | 244.15 | 247.92 | 242.59 | 245.01 | 649,374 | -0.93(-0.38%) |
Mar 10, 2023 | 251.91 | 251.91 | 245.30 | 245.94 | 816,259 | -4.36(-1.74%) |
Mar 09, 2023 | 254.73 | 254.93 | 249.13 | 250.30 | 511,905 | -4.45(-1.75%) |
Mar 08, 2023 | 255.28 | 255.71 | 250.99 | 254.75 | 559,032 | +0.47(+0.19%) |
Mar 07, 2023 | 253.63 | 255.22 | 252.23 | 254.28 | 645,179 | +1.25(+0.49%) |
Mar 06, 2023 | 255.63 | 258.11 | 251.45 | 253.04 | 725,721 | -5.55(-2.14%) |
Mar 03, 2023 | 256.26 | 259.50 | 253.35 | 258.58 | 824,354 | +3.25(+1.27%) |
Mar 02, 2023 | 246.94 | 255.35 | 245.35 | 255.33 | 830,662 | +7.12(+2.87%) |
Mar 01, 2023 | 245.69 | 249.41 | 245.18 | 248.22 | 582,524 | +4.99(+2.05%) |
Feb 28, 2023 | 240.73 | 245.44 | 238.04 | 243.23 | 4,430,636 | +2.93(+1.22%) |
Feb 27, 2023 | 242.51 | 246.30 | 238.87 | 240.31 | 791,213 | -0.24(-0.10%) |
Feb 24, 2023 | 235.94 | 240.66 | 234.42 | 240.54 | 619,613 | +1.93(+0.81%) |
Feb 23, 2023 | 239.55 | 242.29 | 236.73 | 238.61 | 550,986 | -1.42(-0.59%) |
Feb 22, 2023 | 236.83 | 243.02 | 236.76 | 240.03 | 653,523 | +2.60(+1.10%) |
Feb 21, 2023 | 242.45 | 244.05 | 236.45 | 237.43 | 617,485 | -5.86(-2.41%) |
Feb 17, 2023 | 239.44 | 244.15 | 239.02 | 243.29 | 788,053 | +4.71(+1.97%) |
Feb 16, 2023 | 236.46 | 240.50 | 229.48 | 238.58 | 759,631 | +9.48(+4.14%) |
Feb 15, 2023 | 227.89 | 229.42 | 223.63 | 229.10 | 496,480 | -0.80(-0.35%) |
Feb 14, 2023 | 226.54 | 230.63 | 225.34 | 229.90 | 453,547 | +3.23(+1.42%) |
Feb 13, 2023 | 223.10 | 226.77 | 220.95 | 226.68 | 446,811 | +2.87(+1.28%) |
Feb 10, 2023 | 222.04 | 224.62 | 221.10 | 223.81 | 307,409 | +0.99(+0.44%) |
Feb 09, 2023 | 228.55 | 229.08 | 222.08 | 222.82 | 352,211 | -4.21(-1.85%) |
Feb 08, 2023 | 226.80 | 230.75 | 226.72 | 227.03 | 284,607 | -1.24(-0.54%) |
Feb 07, 2023 | 228.38 | 230.76 | 225.73 | 228.26 | 532,775 | -0.92(-0.40%) |
Feb 06, 2023 | 230.35 | 232.13 | 227.73 | 229.19 | 334,503 | -2.02(-0.87%) |
Feb 03, 2023 | 231.08 | 234.66 | 228.22 | 231.21 | 512,285 | +0.39(+0.17%) |
Feb 02, 2023 | 228.85 | 231.17 | 226.35 | 230.82 | 545,317 | +3.81(+1.68%) |