Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 240.85 | 242.99 | 239.01 | 242.54 | 1,274,459 | +1.03(+0.43%) |
Apr 27, 2023 | 238.70 | 241.66 | 237.48 | 241.51 | 1,188,627 | +4.75(+2.01%) |
Apr 26, 2023 | 241.48 | 243.46 | 236.43 | 236.76 | 1,341,654 | -6.11(-2.51%) |
Apr 25, 2023 | 247.82 | 248.95 | 242.77 | 242.87 | 943,966 | -6.44(-2.58%) |
Apr 24, 2023 | 251.21 | 251.47 | 248.79 | 249.31 | 879,266 | -2.59(-1.03%) |
Apr 21, 2023 | 254.11 | 256.05 | 251.14 | 251.89 | 1,331,461 | -2.21(-0.87%) |
Apr 20, 2023 | 251.24 | 255.91 | 251.24 | 254.11 | 1,077,040 | +1.82(+0.72%) |
Apr 19, 2023 | 253.09 | 253.57 | 247.44 | 252.29 | 1,610,696 | -0.44(-0.17%) |
Apr 18, 2023 | 250.77 | 253.73 | 249.72 | 252.73 | 1,407,113 | +3.76(+1.51%) |
Apr 17, 2023 | 249.90 | 251.21 | 247.64 | 248.97 | 1,115,548 | -0.75(-0.30%) |
Apr 14, 2023 | 247.89 | 253.16 | 247.89 | 249.71 | 1,665,335 | +2.47(+1.00%) |
Apr 13, 2023 | 245.24 | 248.47 | 244.38 | 247.24 | 1,443,020 | +4.37(+1.80%) |
Apr 12, 2023 | 240.02 | 244.21 | 236.18 | 242.87 | 2,149,274 | +5.21(+2.19%) |
Apr 11, 2023 | 237.40 | 238.47 | 235.87 | 237.66 | 977,229 | +1.17(+0.49%) |
Apr 10, 2023 | 235.48 | 236.51 | 232.54 | 236.49 | 1,164,118 | -0.69(-0.29%) |
Apr 06, 2023 | 236.56 | 237.98 | 232.57 | 237.18 | 1,340,155 | +1.80(+0.76%) |
Apr 05, 2023 | 240.08 | 241.22 | 233.83 | 235.38 | 1,557,248 | -5.04(-2.10%) |
Apr 04, 2023 | 243.10 | 244.56 | 239.47 | 240.42 | 1,623,540 | -2.19(-0.90%) |
Apr 03, 2023 | 241.31 | 243.53 | 240.87 | 242.61 | 1,356,477 | +0.32(+0.13%) |
Mar 31, 2023 | 244.05 | 245.41 | 240.86 | 242.29 | 1,925,752 | -0.25(-0.11%) |
Mar 30, 2023 | 243.12 | 244.19 | 241.30 | 242.54 | 1,674,618 | +2.05(+0.85%) |
Mar 29, 2023 | 239.57 | 241.22 | 237.26 | 240.49 | 879,973 | +4.13(+1.75%) |
Mar 28, 2023 | 238.09 | 239.43 | 235.25 | 236.36 | 741,651 | -1.41(-0.60%) |
Mar 27, 2023 | 239.18 | 240.26 | 236.91 | 237.78 | 869,158 | +0.18(+0.07%) |
Mar 24, 2023 | 233.87 | 237.97 | 233.16 | 237.60 | 912,806 | +2.92(+1.24%) |
Mar 23, 2023 | 238.14 | 240.81 | 233.13 | 234.68 | 1,002,421 | +1.40(+0.60%) |
Mar 22, 2023 | 235.03 | 239.26 | 233.10 | 233.28 | 1,312,991 | -1.18(-0.50%) |
Mar 21, 2023 | 235.11 | 236.70 | 233.10 | 234.46 | 1,295,133 | +1.65(+0.71%) |
Mar 20, 2023 | 230.65 | 233.08 | 229.76 | 232.81 | 1,222,103 | +2.22(+0.96%) |
Mar 17, 2023 | 234.94 | 235.35 | 228.62 | 230.59 | 2,186,785 | -2.62(-1.13%) |
Mar 16, 2023 | 232.26 | 235.17 | 230.61 | 233.22 | 1,101,993 | +0.42(+0.18%) |
Mar 15, 2023 | 233.05 | 234.62 | 228.57 | 232.79 | 1,345,653 | -3.56(-1.51%) |
Mar 14, 2023 | 237.16 | 238.89 | 233.62 | 236.35 | 1,385,653 | +5.37(+2.32%) |
Mar 13, 2023 | 231.13 | 232.96 | 227.39 | 230.98 | 1,597,713 | -1.22(-0.52%) |
Mar 10, 2023 | 238.77 | 239.40 | 230.65 | 232.20 | 1,282,227 | -7.16(-2.99%) |
Mar 09, 2023 | 244.20 | 244.27 | 237.70 | 239.36 | 1,139,364 | -4.91(-2.01%) |
Mar 08, 2023 | 242.48 | 245.37 | 241.62 | 244.28 | 782,533 | +2.97(+1.23%) |
Mar 07, 2023 | 247.19 | 249.03 | 240.71 | 241.31 | 812,227 | -6.12(-2.48%) |
Mar 06, 2023 | 247.97 | 250.09 | 246.36 | 247.43 | 882,736 | -1.51(-0.61%) |
Mar 03, 2023 | 246.72 | 249.88 | 244.70 | 248.94 | 1,074,093 | +4.32(+1.76%) |
Mar 02, 2023 | 239.37 | 245.43 | 239.07 | 244.63 | 923,264 | +2.96(+1.22%) |
Mar 01, 2023 | 242.08 | 245.87 | 240.43 | 241.67 | 2,046,906 | +2.73(+1.14%) |
Feb 28, 2023 | 237.40 | 240.68 | 235.13 | 238.94 | 1,267,362 | +0.89(+0.38%) |
Feb 27, 2023 | 240.22 | 241.63 | 237.97 | 238.04 | 1,161,662 | +0.08(+0.03%) |
Feb 24, 2023 | 240.20 | 241.72 | 236.96 | 237.96 | 1,155,166 | -6.80(-2.78%) |
Feb 23, 2023 | 246.13 | 247.98 | 243.57 | 244.77 | 879,656 | +0.40(+0.16%) |
Feb 22, 2023 | 244.44 | 248.51 | 243.14 | 244.37 | 869,580 | -0.73(-0.30%) |
Feb 21, 2023 | 242.65 | 247.47 | 242.65 | 245.09 | 1,323,375 | -2.83(-1.14%) |
Feb 17, 2023 | 243.14 | 249.05 | 242.66 | 247.93 | 1,224,467 | +3.28(+1.34%) |
Feb 16, 2023 | 244.84 | 247.69 | 243.75 | 244.64 | 1,213,898 | -5.02(-2.01%) |
Feb 15, 2023 | 247.24 | 250.41 | 246.39 | 249.66 | 1,199,252 | -0.85(-0.34%) |
Feb 14, 2023 | 249.39 | 257.12 | 248.83 | 250.51 | 1,634,400 | +0.22(+0.09%) |
Feb 13, 2023 | 248.41 | 251.45 | 246.60 | 250.29 | 1,960,743 | +4.95(+2.02%) |
Feb 10, 2023 | 243.31 | 247.21 | 241.71 | 245.34 | 3,163,922 | -2.23(-0.90%) |
Feb 09, 2023 | 257.13 | 257.13 | 247.54 | 247.56 | 2,006,468 | -6.55(-2.58%) |
Feb 08, 2023 | 252.94 | 254.77 | 250.62 | 254.11 | 1,432,977 | -1.78(-0.70%) |
Feb 07, 2023 | 253.57 | 256.49 | 250.94 | 255.90 | 2,732,716 | -0.16(-0.06%) |
Feb 06, 2023 | 261.41 | 262.66 | 255.12 | 256.05 | 1,864,137 | -8.21(-3.11%) |
Feb 03, 2023 | 262.80 | 265.30 | 260.32 | 264.26 | 1,951,703 | +1.11(+0.42%) |
Feb 02, 2023 | 268.37 | 278.06 | 260.48 | 263.15 | 3,761,217 | -12.15(-4.41%) |