Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 229.18 | 232.35 | 225.64 | 232.00 | 2,855,760 | -0.58(-0.25%) |
Apr 27, 2023 | 231.52 | 232.94 | 227.80 | 232.58 | 2,618,288 | +1.49(+0.65%) |
Apr 26, 2023 | 234.27 | 235.69 | 230.88 | 231.09 | 2,144,764 | -5.88(-2.48%) |
Apr 25, 2023 | 237.21 | 238.57 | 236.43 | 236.97 | 1,561,182 | +0.41(+0.17%) |
Apr 24, 2023 | 235.35 | 237.45 | 234.51 | 236.56 | 1,273,231 | +0.57(+0.24%) |
Apr 21, 2023 | 235.60 | 236.05 | 234.82 | 235.99 | 1,778,858 | +0.39(+0.16%) |
Apr 20, 2023 | 238.18 | 238.45 | 235.21 | 235.60 | 1,747,691 | -2.66(-1.12%) |
Apr 19, 2023 | 237.33 | 238.80 | 236.49 | 238.26 | 1,288,099 | +0.12(+0.05%) |
Apr 18, 2023 | 240.35 | 240.97 | 236.75 | 238.15 | 1,693,426 | -1.92(-0.80%) |
Apr 17, 2023 | 242.79 | 243.38 | 239.59 | 240.06 | 1,844,330 | -1.88(-0.78%) |
Apr 14, 2023 | 242.53 | 243.63 | 240.93 | 241.94 | 1,928,492 | -1.38(-0.57%) |
Apr 13, 2023 | 240.58 | 243.77 | 240.26 | 243.32 | 2,088,363 | +1.88(+0.78%) |
Apr 12, 2023 | 244.35 | 244.55 | 240.85 | 241.45 | 2,344,585 | -1.87(-0.77%) |
Apr 11, 2023 | 243.31 | 244.91 | 242.88 | 243.31 | 1,315,214 | +0.51(+0.21%) |
Apr 10, 2023 | 248.16 | 248.16 | 241.98 | 242.80 | 1,648,795 | -2.34(-0.96%) |
Apr 06, 2023 | 246.15 | 247.19 | 244.77 | 245.14 | 2,116,253 | -0.05(-0.02%) |
Apr 05, 2023 | 240.55 | 245.52 | 240.21 | 245.19 | 2,550,271 | +5.65(+2.36%) |
Apr 04, 2023 | 236.63 | 240.10 | 235.93 | 239.54 | 3,041,046 | +2.99(+1.26%) |
Apr 03, 2023 | 234.19 | 236.85 | 233.57 | 236.55 | 2,561,388 | +2.60(+1.11%) |
Mar 31, 2023 | 233.64 | 234.58 | 231.43 | 233.95 | 2,854,668 | +0.24(+0.10%) |
Mar 30, 2023 | 234.70 | 234.97 | 232.36 | 233.71 | 2,663,086 | +0.46(+0.20%) |
Mar 29, 2023 | 231.97 | 233.79 | 230.64 | 233.25 | 2,834,921 | +2.47(+1.07%) |
Mar 28, 2023 | 229.35 | 230.98 | 229.26 | 230.78 | 1,950,793 | +1.66(+0.73%) |
Mar 27, 2023 | 231.88 | 232.21 | 227.48 | 229.12 | 2,200,015 | -1.23(-0.53%) |
Mar 24, 2023 | 226.66 | 230.81 | 225.49 | 230.35 | 2,632,653 | +4.77(+2.12%) |
Mar 23, 2023 | 222.62 | 226.54 | 222.47 | 225.58 | 2,248,200 | +3.16(+1.42%) |
Mar 22, 2023 | 225.91 | 226.40 | 222.18 | 222.41 | 1,782,616 | -3.02(-1.34%) |
Mar 21, 2023 | 227.14 | 227.69 | 223.58 | 225.43 | 2,199,656 | -1.71(-0.75%) |
Mar 20, 2023 | 223.14 | 227.57 | 222.71 | 227.14 | 2,088,204 | +4.77(+2.15%) |
Mar 17, 2023 | 226.03 | 226.26 | 221.14 | 222.37 | 8,077,850 | -4.63(-2.04%) |
Mar 16, 2023 | 226.20 | 227.09 | 222.63 | 227.00 | 2,403,620 | -0.32(-0.14%) |
Mar 15, 2023 | 222.96 | 225.48 | 221.17 | 227.32 | 3,195,418 | +4.18(+1.87%) |
Mar 14, 2023 | 225.93 | 225.93 | 222.01 | 223.14 | 3,334,751 | -2.52(-1.11%) |
Mar 13, 2023 | 223.72 | 229.61 | 223.06 | 225.65 | 3,250,716 | +5.14(+2.33%) |
Mar 10, 2023 | 219.45 | 222.85 | 218.35 | 220.51 | 2,750,663 | +2.01(+0.92%) |
Mar 09, 2023 | 222.08 | 222.41 | 218.12 | 218.50 | 1,794,796 | -2.55(-1.16%) |
Mar 08, 2023 | 222.73 | 224.32 | 220.03 | 221.06 | 1,903,675 | -0.28(-0.13%) |
Mar 07, 2023 | 227.52 | 227.61 | 220.98 | 221.34 | 2,439,991 | -6.18(-2.72%) |
Mar 06, 2023 | 227.41 | 228.03 | 226.10 | 227.52 | 2,677,370 | +0.29(+0.13%) |
Mar 03, 2023 | 227.41 | 228.28 | 226.06 | 227.23 | 2,288,458 | +0.07(+0.03%) |
Mar 02, 2023 | 228.50 | 228.74 | 226.35 | 227.16 | 1,848,790 | -1.40(-0.61%) |
Mar 01, 2023 | 222.94 | 228.81 | 222.71 | 228.57 | 2,522,065 | +4.38(+1.96%) |
Feb 28, 2023 | 226.09 | 226.90 | 224.12 | 224.18 | 2,702,934 | -2.70(-1.19%) |
Feb 27, 2023 | 227.63 | 227.63 | 225.37 | 226.88 | 1,780,456 | +0.77(+0.34%) |
Feb 24, 2023 | 229.19 | 229.41 | 225.59 | 226.12 | 1,915,924 | -3.83(-1.67%) |
Feb 23, 2023 | 229.06 | 230.18 | 227.17 | 229.95 | 2,285,366 | +1.41(+0.62%) |
Feb 22, 2023 | 232.54 | 233.21 | 228.14 | 228.54 | 2,260,586 | -2.01(-0.87%) |
Feb 21, 2023 | 233.02 | 234.11 | 230.51 | 230.55 | 2,608,536 | -2.22(-0.95%) |
Feb 17, 2023 | 227.74 | 233.92 | 226.17 | 232.77 | 3,077,440 | +6.11(+2.69%) |
Feb 16, 2023 | 230.76 | 231.30 | 226.49 | 226.66 | 3,400,922 | -5.66(-2.44%) |
Feb 15, 2023 | 232.46 | 232.78 | 231.03 | 232.32 | 1,842,789 | -0.93(-0.40%) |
Feb 14, 2023 | 234.87 | 235.16 | 231.39 | 233.25 | 2,083,085 | -0.48(-0.21%) |
Feb 13, 2023 | 233.29 | 233.90 | 231.47 | 233.73 | 2,418,987 | +1.11(+0.48%) |
Feb 10, 2023 | 232.06 | 234.20 | 230.62 | 232.62 | 2,801,317 | +2.40(+1.04%) |
Feb 09, 2023 | 231.30 | 233.54 | 229.25 | 230.22 | 3,186,000 | -0.19(-0.08%) |
Feb 08, 2023 | 233.09 | 233.64 | 229.84 | 230.41 | 2,877,120 | -3.65(-1.56%) |
Feb 07, 2023 | 233.12 | 234.96 | 231.59 | 234.06 | 2,509,776 | +0.14(+0.06%) |
Feb 06, 2023 | 235.37 | 235.37 | 233.53 | 233.92 | 2,290,157 | -1.27(-0.54%) |
Feb 03, 2023 | 239.78 | 239.78 | 232.34 | 235.18 | 3,203,507 | -1.30(-0.55%) |
Feb 02, 2023 | 233.84 | 236.53 | 226.74 | 236.49 | 5,721,925 | +0.11(+0.05%) |