Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 266.78 | 271.51 | 266.78 | 270.02 | 286,727 | +3.82(+1.44%) |
Apr 27, 2023 | 262.40 | 267.38 | 261.26 | 266.19 | 215,993 | +2.95(+1.12%) |
Apr 26, 2023 | 260.61 | 263.95 | 259.26 | 263.24 | 328,808 | -2.64(-0.99%) |
Apr 25, 2023 | 265.27 | 267.69 | 265.04 | 265.88 | 164,654 | -0.97(-0.36%) |
Apr 24, 2023 | 267.80 | 270.72 | 266.46 | 266.85 | 158,153 | +0.11(+0.04%) |
Apr 21, 2023 | 266.40 | 268.82 | 265.89 | 266.74 | 266,475 | +1.67(+0.63%) |
Apr 20, 2023 | 265.08 | 265.76 | 261.76 | 265.07 | 298,300 | -0.95(-0.36%) |
Apr 19, 2023 | 256.38 | 267.00 | 255.61 | 266.02 | 477,542 | +8.72(+3.39%) |
Apr 18, 2023 | 259.55 | 260.66 | 255.75 | 257.30 | 252,249 | -0.95(-0.37%) |
Apr 17, 2023 | 261.96 | 261.96 | 255.54 | 258.25 | 222,081 | -3.15(-1.21%) |
Apr 14, 2023 | 259.98 | 262.34 | 258.05 | 261.41 | 158,157 | +1.12(+0.43%) |
Apr 13, 2023 | 260.90 | 262.64 | 258.03 | 260.29 | 259,874 | +1.14(+0.44%) |
Apr 12, 2023 | 266.18 | 266.90 | 258.37 | 259.15 | 242,373 | -4.91(-1.86%) |
Apr 11, 2023 | 260.50 | 264.76 | 259.02 | 264.05 | 213,585 | +4.86(+1.87%) |
Apr 10, 2023 | 258.21 | 260.21 | 256.96 | 259.20 | 156,975 | -0.88(-0.34%) |
Apr 06, 2023 | 260.08 | 262.32 | 256.66 | 260.08 | 314,929 | +0.32(+0.12%) |
Apr 05, 2023 | 253.83 | 260.64 | 251.80 | 259.76 | 334,203 | +6.03(+2.37%) |
Apr 04, 2023 | 250.20 | 254.06 | 249.69 | 253.74 | 194,789 | +4.21(+1.69%) |
Apr 03, 2023 | 250.10 | 251.27 | 247.79 | 249.53 | 222,158 | -1.46(-0.58%) |
Mar 31, 2023 | 247.70 | 251.31 | 246.85 | 250.98 | 213,836 | +4.32(+1.75%) |
Mar 30, 2023 | 246.63 | 248.24 | 245.24 | 246.66 | 203,366 | +2.60(+1.06%) |
Mar 29, 2023 | 245.34 | 246.88 | 243.69 | 244.07 | 292,986 | -0.03(-0.01%) |
Mar 28, 2023 | 243.88 | 246.55 | 243.32 | 244.10 | 246,503 | -0.65(-0.27%) |
Mar 27, 2023 | 249.12 | 251.35 | 244.53 | 244.75 | 341,900 | -1.89(-0.77%) |
Mar 24, 2023 | 238.80 | 246.86 | 237.08 | 246.64 | 290,759 | +7.52(+3.14%) |
Mar 23, 2023 | 239.49 | 243.52 | 238.41 | 239.12 | 346,194 | +0.53(+0.22%) |
Mar 22, 2023 | 242.70 | 244.77 | 238.43 | 238.59 | 499,267 | -4.03(-1.66%) |
Mar 21, 2023 | 236.49 | 243.70 | 235.15 | 242.62 | 561,886 | +7.48(+3.18%) |
Mar 20, 2023 | 232.70 | 235.58 | 231.94 | 235.14 | 296,346 | +1.47(+0.63%) |
Mar 17, 2023 | 230.02 | 234.75 | 227.57 | 233.67 | 636,365 | +3.59(+1.56%) |
Mar 16, 2023 | 221.44 | 232.97 | 220.08 | 230.09 | 599,572 | +6.67(+2.98%) |
Mar 15, 2023 | 221.03 | 224.48 | 220.05 | 223.42 | 468,812 | -1.56(-0.69%) |
Mar 14, 2023 | 224.59 | 228.97 | 221.96 | 224.97 | 694,122 | +3.99(+1.81%) |
Mar 13, 2023 | 219.06 | 224.79 | 219.06 | 220.98 | 364,704 | +0.15(+0.07%) |
Mar 10, 2023 | 226.58 | 227.20 | 219.44 | 220.83 | 398,230 | -5.92(-2.61%) |
Mar 09, 2023 | 226.71 | 229.75 | 225.66 | 226.75 | 468,518 | +1.26(+0.56%) |
Mar 08, 2023 | 227.20 | 228.26 | 224.88 | 225.49 | 253,209 | -2.78(-1.22%) |
Mar 07, 2023 | 231.40 | 232.21 | 226.04 | 228.26 | 422,818 | -3.25(-1.40%) |
Mar 06, 2023 | 237.00 | 237.79 | 231.34 | 231.51 | 243,053 | -5.48(-2.31%) |
Mar 03, 2023 | 235.80 | 237.45 | 233.22 | 236.99 | 350,653 | +3.49(+1.49%) |
Mar 02, 2023 | 229.40 | 233.54 | 228.65 | 233.50 | 254,920 | +2.33(+1.01%) |
Mar 01, 2023 | 233.34 | 234.70 | 228.73 | 231.18 | 319,090 | -4.52(-1.92%) |
Feb 28, 2023 | 236.39 | 238.02 | 235.60 | 235.70 | 580,955 | -0.69(-0.29%) |
Feb 27, 2023 | 234.50 | 237.65 | 232.86 | 236.39 | 406,380 | +3.71(+1.59%) |
Feb 24, 2023 | 230.09 | 234.91 | 228.11 | 232.68 | 673,745 | -0.58(-0.25%) |
Feb 23, 2023 | 227.36 | 237.45 | 227.20 | 233.26 | 683,780 | -4.93(-2.07%) |
Feb 22, 2023 | 239.96 | 242.07 | 236.73 | 238.19 | 407,450 | -0.57(-0.24%) |
Feb 21, 2023 | 242.57 | 242.57 | 237.25 | 238.76 | 253,652 | -6.08(-2.48%) |
Feb 17, 2023 | 243.07 | 245.60 | 242.29 | 244.84 | 232,579 | +1.11(+0.45%) |
Feb 16, 2023 | 240.87 | 244.47 | 240.42 | 243.73 | 210,282 | -0.81(-0.33%) |
Feb 15, 2023 | 241.15 | 244.99 | 240.46 | 244.54 | 247,908 | +1.89(+0.78%) |
Feb 14, 2023 | 243.09 | 245.57 | 239.25 | 242.65 | 195,092 | -0.63(-0.26%) |
Feb 13, 2023 | 243.81 | 244.62 | 241.93 | 243.29 | 156,752 | +0.41(+0.17%) |
Feb 10, 2023 | 245.31 | 246.18 | 240.71 | 242.87 | 289,896 | -2.96(-1.20%) |
Feb 09, 2023 | 252.09 | 252.63 | 245.77 | 245.83 | 173,209 | -5.42(-2.16%) |
Feb 08, 2023 | 253.63 | 254.67 | 249.14 | 251.25 | 181,897 | -3.51(-1.38%) |
Feb 07, 2023 | 248.91 | 254.90 | 247.21 | 254.76 | 187,399 | +4.05(+1.61%) |
Feb 06, 2023 | 253.57 | 253.57 | 248.63 | 250.72 | 245,338 | -5.01(-1.96%) |
Feb 03, 2023 | 256.40 | 261.44 | 255.70 | 255.72 | 482,049 | -3.71(-1.43%) |
Feb 02, 2023 | 248.06 | 262.42 | 247.43 | 259.43 | 480,678 | +11.91(+4.81%) |