Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 240.81 | 242.94 | 238.96 | 242.50 | 1,274,703 | +1.03(+0.43%) |
Apr 27, 2023 | 238.66 | 241.62 | 237.44 | 241.47 | 1,188,854 | +4.75(+2.01%) |
Apr 26, 2023 | 241.44 | 243.41 | 236.38 | 236.72 | 1,341,911 | -6.10(-2.51%) |
Apr 25, 2023 | 247.78 | 248.90 | 242.72 | 242.82 | 944,146 | -6.44(-2.58%) |
Apr 24, 2023 | 251.16 | 251.42 | 248.74 | 249.26 | 879,434 | -2.59(-1.03%) |
Apr 21, 2023 | 254.06 | 256.00 | 251.09 | 251.85 | 1,331,715 | -2.21(-0.87%) |
Apr 20, 2023 | 251.19 | 255.87 | 251.19 | 254.06 | 1,077,246 | +1.82(+0.72%) |
Apr 19, 2023 | 253.04 | 253.52 | 247.39 | 252.24 | 1,611,004 | -0.44(-0.18%) |
Apr 18, 2023 | 250.73 | 253.68 | 249.67 | 252.68 | 1,407,382 | +3.76(+1.51%) |
Apr 17, 2023 | 249.85 | 251.16 | 247.59 | 248.92 | 1,115,761 | -0.75(-0.30%) |
Apr 14, 2023 | 247.85 | 253.11 | 247.85 | 249.66 | 1,665,654 | +2.47(+1.00%) |
Apr 13, 2023 | 245.19 | 248.42 | 244.34 | 247.20 | 1,443,296 | +4.37(+1.80%) |
Apr 12, 2023 | 239.97 | 244.16 | 236.13 | 242.82 | 2,149,685 | +5.21(+2.19%) |
Apr 11, 2023 | 237.36 | 238.43 | 235.82 | 237.61 | 977,416 | +1.17(+0.49%) |
Apr 10, 2023 | 235.43 | 236.46 | 232.49 | 236.44 | 1,164,341 | -0.69(-0.29%) |
Apr 06, 2023 | 236.51 | 237.94 | 232.52 | 237.13 | 1,340,411 | +1.80(+0.76%) |
Apr 05, 2023 | 240.03 | 241.17 | 233.78 | 235.33 | 1,557,546 | -5.04(-2.10%) |
Apr 04, 2023 | 243.05 | 244.51 | 239.42 | 240.38 | 1,623,850 | -2.19(-0.90%) |
Apr 03, 2023 | 241.26 | 243.48 | 240.83 | 242.57 | 1,356,736 | +0.33(+0.13%) |
Mar 31, 2023 | 244.00 | 245.36 | 240.82 | 242.24 | 1,926,120 | -0.26(-0.11%) |
Mar 30, 2023 | 243.08 | 244.14 | 241.25 | 242.50 | 1,674,939 | +2.05(+0.85%) |
Mar 29, 2023 | 239.52 | 241.17 | 237.21 | 240.44 | 880,141 | +4.13(+1.75%) |
Mar 28, 2023 | 238.05 | 239.38 | 235.21 | 236.32 | 741,793 | -1.42(-0.60%) |
Mar 27, 2023 | 239.14 | 240.22 | 236.87 | 237.73 | 869,324 | +0.18(+0.07%) |
Mar 24, 2023 | 233.82 | 237.93 | 233.11 | 237.56 | 912,981 | +2.92(+1.24%) |
Mar 23, 2023 | 238.09 | 240.76 | 233.09 | 234.64 | 1,002,613 | +1.40(+0.60%) |
Mar 22, 2023 | 234.98 | 239.22 | 233.05 | 233.24 | 1,313,242 | -1.18(-0.50%) |
Mar 21, 2023 | 235.07 | 236.65 | 233.05 | 234.42 | 1,295,381 | +1.65(+0.71%) |
Mar 20, 2023 | 230.61 | 233.03 | 229.72 | 232.77 | 1,222,337 | +2.22(+0.96%) |
Mar 17, 2023 | 234.89 | 235.30 | 228.57 | 230.55 | 2,187,203 | -2.62(-1.13%) |
Mar 16, 2023 | 232.22 | 235.13 | 230.56 | 233.17 | 1,102,203 | +0.42(+0.18%) |
Mar 15, 2023 | 233.00 | 234.58 | 228.52 | 232.75 | 1,345,910 | -3.56(-1.51%) |
Mar 14, 2023 | 237.11 | 238.84 | 233.57 | 236.31 | 1,385,918 | +5.37(+2.32%) |
Mar 13, 2023 | 231.09 | 232.92 | 227.34 | 230.94 | 1,598,019 | -1.22(-0.53%) |
Mar 10, 2023 | 238.72 | 239.35 | 230.61 | 232.16 | 1,282,473 | -7.16(-2.99%) |
Mar 09, 2023 | 244.15 | 244.22 | 237.65 | 239.31 | 1,139,582 | -4.92(-2.01%) |
Mar 08, 2023 | 242.43 | 245.32 | 241.57 | 244.23 | 782,683 | +2.97(+1.23%) |
Mar 07, 2023 | 247.14 | 248.99 | 240.66 | 241.26 | 812,383 | -6.12(-2.48%) |
Mar 06, 2023 | 247.92 | 250.04 | 246.31 | 247.38 | 882,904 | -1.51(-0.61%) |
Mar 03, 2023 | 246.68 | 249.83 | 244.65 | 248.90 | 1,074,298 | +4.31(+1.76%) |
Mar 02, 2023 | 239.32 | 245.38 | 239.03 | 244.58 | 923,441 | +2.96(+1.22%) |
Mar 01, 2023 | 242.04 | 245.82 | 240.39 | 241.62 | 2,047,297 | +2.73(+1.14%) |
Feb 28, 2023 | 237.36 | 240.63 | 235.09 | 238.89 | 1,267,604 | +0.89(+0.38%) |
Feb 27, 2023 | 240.18 | 241.59 | 237.93 | 238.00 | 1,161,885 | +0.08(+0.03%) |
Feb 24, 2023 | 240.15 | 241.67 | 236.91 | 237.92 | 1,155,387 | -6.80(-2.78%) |
Feb 23, 2023 | 246.08 | 247.94 | 243.53 | 244.72 | 879,824 | +0.40(+0.16%) |
Feb 22, 2023 | 244.39 | 248.47 | 243.09 | 244.32 | 869,747 | -0.73(-0.30%) |
Feb 21, 2023 | 242.60 | 247.43 | 242.60 | 245.04 | 1,323,629 | -2.83(-1.14%) |
Feb 17, 2023 | 243.09 | 249.00 | 242.61 | 247.88 | 1,224,702 | +3.28(+1.34%) |
Feb 16, 2023 | 244.79 | 247.65 | 243.70 | 244.59 | 1,214,130 | -5.02(-2.01%) |
Feb 15, 2023 | 247.19 | 250.36 | 246.34 | 249.61 | 1,199,482 | -0.85(-0.34%) |
Feb 14, 2023 | 249.34 | 257.07 | 248.78 | 250.47 | 1,634,712 | +0.22(+0.09%) |
Feb 13, 2023 | 248.36 | 251.41 | 246.55 | 250.24 | 1,961,118 | +4.95(+2.02%) |
Feb 10, 2023 | 243.26 | 247.16 | 241.66 | 245.29 | 3,164,527 | -2.22(-0.90%) |
Feb 09, 2023 | 257.08 | 257.08 | 247.50 | 247.51 | 2,006,852 | -6.55(-2.58%) |
Feb 08, 2023 | 252.90 | 254.72 | 250.57 | 254.06 | 1,433,251 | -1.78(-0.70%) |
Feb 07, 2023 | 253.52 | 256.44 | 250.89 | 255.85 | 2,733,239 | -0.16(-0.06%) |
Feb 06, 2023 | 261.36 | 262.61 | 255.07 | 256.00 | 1,864,494 | -8.20(-3.11%) |
Feb 03, 2023 | 262.75 | 265.25 | 260.27 | 264.21 | 1,952,076 | +1.11(+0.42%) |
Feb 02, 2023 | 268.31 | 278.01 | 260.43 | 263.10 | 3,761,937 | -12.14(-4.41%) |