Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 246.84 | 248.88 | 239.54 | 242.32 | 559,493 | -8.50(-3.39%) |
Apr 27, 2023 | 236.47 | 251.38 | 229.72 | 250.82 | 566,786 | +15.81(+6.73%) |
Apr 26, 2023 | 237.75 | 237.75 | 233.74 | 235.01 | 629,655 | -0.37(-0.16%) |
Apr 25, 2023 | 240.59 | 241.46 | 234.69 | 235.38 | 603,361 | -9.01(-3.69%) |
Apr 24, 2023 | 243.24 | 246.53 | 243.12 | 244.39 | 261,280 | +0.30(+0.12%) |
Apr 21, 2023 | 243.40 | 244.76 | 240.25 | 244.08 | 327,478 | +0.10(+0.04%) |
Apr 20, 2023 | 242.13 | 248.00 | 242.13 | 243.99 | 335,347 | +1.04(+0.43%) |
Apr 19, 2023 | 247.56 | 247.56 | 241.19 | 242.95 | 492,179 | -4.98(-2.01%) |
Apr 18, 2023 | 242.71 | 248.28 | 241.04 | 247.93 | 315,082 | +5.55(+2.29%) |
Apr 17, 2023 | 240.69 | 242.45 | 238.30 | 242.37 | 563,281 | +2.27(+0.95%) |
Apr 14, 2023 | 238.12 | 240.33 | 236.87 | 240.10 | 590,105 | +0.78(+0.33%) |
Apr 13, 2023 | 241.61 | 241.61 | 236.46 | 239.32 | 531,048 | -1.41(-0.59%) |
Apr 12, 2023 | 244.03 | 244.21 | 240.34 | 240.73 | 440,175 | -3.14(-1.29%) |
Apr 11, 2023 | 243.33 | 245.69 | 243.03 | 243.87 | 279,795 | +3.35(+1.39%) |
Apr 10, 2023 | 235.67 | 242.63 | 235.67 | 240.51 | 377,552 | +4.02(+1.70%) |
Apr 06, 2023 | 236.56 | 237.85 | 233.35 | 236.49 | 305,557 | -2.08(-0.87%) |
Apr 05, 2023 | 238.85 | 241.83 | 235.79 | 238.58 | 507,283 | -2.81(-1.16%) |
Apr 04, 2023 | 250.65 | 251.06 | 239.85 | 241.38 | 435,234 | -9.77(-3.89%) |
Apr 03, 2023 | 250.60 | 251.80 | 248.29 | 251.15 | 337,550 | +0.09(+0.04%) |
Mar 31, 2023 | 247.17 | 251.42 | 245.52 | 251.06 | 556,490 | +5.71(+2.33%) |
Mar 30, 2023 | 248.81 | 249.96 | 244.36 | 245.35 | 476,946 | -1.53(-0.62%) |
Mar 29, 2023 | 253.08 | 253.08 | 245.81 | 246.89 | 557,221 | -3.71(-1.48%) |
Mar 28, 2023 | 250.10 | 252.48 | 249.47 | 250.60 | 357,775 | +0.08(+0.03%) |
Mar 27, 2023 | 248.73 | 251.81 | 248.03 | 250.52 | 355,422 | +3.92(+1.59%) |
Mar 24, 2023 | 240.79 | 247.79 | 238.71 | 246.60 | 415,264 | +2.03(+0.83%) |
Mar 23, 2023 | 243.45 | 248.28 | 241.56 | 244.56 | 418,994 | +2.52(+1.04%) |
Mar 22, 2023 | 244.10 | 247.10 | 241.88 | 242.04 | 346,337 | -2.96(-1.21%) |
Mar 21, 2023 | 245.95 | 247.78 | 242.80 | 245.00 | 485,145 | +3.75(+1.55%) |
Mar 20, 2023 | 238.66 | 244.80 | 237.10 | 241.26 | 566,419 | +6.09(+2.59%) |
Mar 17, 2023 | 240.51 | 240.94 | 234.41 | 235.16 | 1,622,194 | -5.36(-2.23%) |
Mar 16, 2023 | 232.46 | 241.68 | 232.06 | 240.52 | 679,096 | +3.86(+1.63%) |
Mar 15, 2023 | 238.88 | 240.35 | 232.44 | 236.66 | 828,810 | -9.26(-3.77%) |
Mar 14, 2023 | 247.42 | 250.65 | 243.09 | 245.92 | 853,235 | +2.73(+1.12%) |
Mar 13, 2023 | 242.34 | 246.08 | 240.79 | 243.19 | 654,226 | -0.92(-0.38%) |
Mar 10, 2023 | 250.04 | 250.04 | 243.48 | 244.11 | 822,358 | -4.33(-1.74%) |
Mar 09, 2023 | 252.84 | 253.04 | 247.28 | 248.44 | 515,729 | -4.42(-1.75%) |
Mar 08, 2023 | 253.39 | 253.81 | 249.12 | 252.86 | 563,209 | +0.47(+0.19%) |
Mar 07, 2023 | 251.75 | 253.32 | 250.36 | 252.40 | 650,000 | +1.24(+0.49%) |
Mar 06, 2023 | 253.73 | 256.20 | 249.59 | 251.16 | 731,143 | -5.50(-2.14%) |
Mar 03, 2023 | 254.36 | 257.58 | 251.47 | 256.66 | 830,513 | +3.22(+1.27%) |
Mar 02, 2023 | 245.11 | 253.46 | 243.53 | 253.44 | 836,868 | +7.06(+2.87%) |
Mar 01, 2023 | 243.86 | 247.56 | 243.36 | 246.38 | 586,877 | +4.95(+2.05%) |
Feb 28, 2023 | 238.94 | 243.62 | 236.28 | 241.43 | 4,463,740 | +2.90(+1.22%) |
Feb 27, 2023 | 240.72 | 244.48 | 237.09 | 238.53 | 797,124 | -0.23(-0.10%) |
Feb 24, 2023 | 234.19 | 238.88 | 232.68 | 238.76 | 624,243 | +1.92(+0.81%) |
Feb 23, 2023 | 237.78 | 240.49 | 234.97 | 236.84 | 555,103 | -1.41(-0.59%) |
Feb 22, 2023 | 235.08 | 241.21 | 235.01 | 238.25 | 658,405 | +2.58(+1.10%) |
Feb 21, 2023 | 240.65 | 242.24 | 234.70 | 235.67 | 622,099 | -5.81(-2.41%) |
Feb 17, 2023 | 237.67 | 242.33 | 237.24 | 241.49 | 793,941 | +4.67(+1.97%) |
Feb 16, 2023 | 234.71 | 238.72 | 227.78 | 236.81 | 765,307 | +9.41(+4.14%) |
Feb 15, 2023 | 226.20 | 227.72 | 221.97 | 227.40 | 500,189 | -0.80(-0.35%) |
Feb 14, 2023 | 224.86 | 228.91 | 223.67 | 228.20 | 456,936 | +3.21(+1.42%) |
Feb 13, 2023 | 221.45 | 225.09 | 219.31 | 224.99 | 450,150 | +2.84(+1.28%) |
Feb 10, 2023 | 220.40 | 222.95 | 219.46 | 222.15 | 309,706 | +0.98(+0.44%) |
Feb 09, 2023 | 226.85 | 227.38 | 220.44 | 221.17 | 354,843 | -4.18(-1.85%) |
Feb 08, 2023 | 225.12 | 229.04 | 225.03 | 225.34 | 286,734 | -1.23(-0.54%) |
Feb 07, 2023 | 226.69 | 229.05 | 224.06 | 226.57 | 536,756 | -0.91(-0.40%) |
Feb 06, 2023 | 228.64 | 230.41 | 226.04 | 227.49 | 337,002 | -2.01(-0.87%) |
Feb 03, 2023 | 229.37 | 232.92 | 226.52 | 229.50 | 516,113 | +0.39(+0.17%) |
Feb 02, 2023 | 227.16 | 229.46 | 224.67 | 229.10 | 549,391 | +3.78(+1.68%) |