Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 229.11 | 232.29 | 225.58 | 231.94 | 2,856,533 | -0.58(-0.25%) |
Apr 27, 2023 | 231.46 | 232.88 | 227.74 | 232.52 | 2,618,997 | +1.49(+0.64%) |
Apr 26, 2023 | 234.20 | 235.62 | 230.82 | 231.03 | 2,145,346 | -5.87(-2.48%) |
Apr 25, 2023 | 237.14 | 238.51 | 236.36 | 236.90 | 1,561,605 | +0.41(+0.17%) |
Apr 24, 2023 | 235.29 | 237.39 | 234.44 | 236.50 | 1,273,576 | +0.57(+0.24%) |
Apr 21, 2023 | 235.54 | 235.98 | 234.75 | 235.93 | 1,779,340 | +0.39(+0.16%) |
Apr 20, 2023 | 238.11 | 238.38 | 235.14 | 235.54 | 1,748,165 | -2.66(-1.12%) |
Apr 19, 2023 | 237.27 | 238.73 | 236.42 | 238.20 | 1,288,448 | +0.12(+0.05%) |
Apr 18, 2023 | 240.29 | 240.91 | 236.69 | 238.08 | 1,693,885 | -1.91(-0.80%) |
Apr 17, 2023 | 242.73 | 243.32 | 239.52 | 240.00 | 1,844,830 | -1.88(-0.78%) |
Apr 14, 2023 | 242.47 | 243.56 | 240.86 | 241.88 | 1,929,014 | -1.38(-0.57%) |
Apr 13, 2023 | 240.51 | 243.70 | 240.19 | 243.26 | 2,088,929 | +1.88(+0.78%) |
Apr 12, 2023 | 244.28 | 244.49 | 240.78 | 241.38 | 2,345,220 | -1.87(-0.77%) |
Apr 11, 2023 | 243.24 | 244.85 | 242.81 | 243.25 | 1,315,570 | +0.51(+0.21%) |
Apr 10, 2023 | 248.10 | 248.10 | 241.91 | 242.74 | 1,649,242 | -2.34(-0.96%) |
Apr 06, 2023 | 246.08 | 247.12 | 244.70 | 245.08 | 2,116,827 | -0.05(-0.02%) |
Apr 05, 2023 | 240.48 | 245.46 | 240.15 | 245.13 | 2,550,962 | +5.65(+2.36%) |
Apr 04, 2023 | 236.56 | 240.04 | 235.87 | 239.48 | 3,041,870 | +2.99(+1.26%) |
Apr 03, 2023 | 234.13 | 236.79 | 233.50 | 236.49 | 2,562,082 | +2.60(+1.11%) |
Mar 31, 2023 | 233.57 | 234.51 | 231.37 | 233.88 | 2,855,442 | +0.24(+0.10%) |
Mar 30, 2023 | 234.64 | 234.91 | 232.30 | 233.64 | 2,663,807 | +0.45(+0.20%) |
Mar 29, 2023 | 231.91 | 233.73 | 230.58 | 233.19 | 2,835,689 | +2.47(+1.07%) |
Mar 28, 2023 | 229.29 | 230.91 | 229.20 | 230.72 | 1,951,321 | +1.66(+0.73%) |
Mar 27, 2023 | 231.81 | 232.14 | 227.42 | 229.06 | 2,200,611 | -1.23(-0.53%) |
Mar 24, 2023 | 226.60 | 230.74 | 225.43 | 230.28 | 2,633,366 | +4.77(+2.12%) |
Mar 23, 2023 | 222.56 | 226.48 | 222.41 | 225.51 | 2,248,809 | +3.16(+1.42%) |
Mar 22, 2023 | 225.85 | 226.34 | 222.12 | 222.35 | 1,783,099 | -3.02(-1.34%) |
Mar 21, 2023 | 227.08 | 227.62 | 223.52 | 225.37 | 2,200,252 | -1.71(-0.75%) |
Mar 20, 2023 | 223.08 | 227.51 | 222.65 | 227.08 | 2,088,770 | +4.77(+2.15%) |
Mar 17, 2023 | 225.97 | 226.20 | 221.08 | 222.31 | 8,080,038 | -4.62(-2.04%) |
Mar 16, 2023 | 226.13 | 227.03 | 222.57 | 226.94 | 2,404,272 | -0.32(-0.14%) |
Mar 15, 2023 | 222.90 | 227.91 | 221.11 | 227.26 | 3,196,284 | +4.18(+1.87%) |
Mar 14, 2023 | 225.86 | 225.86 | 221.94 | 223.08 | 3,335,654 | -2.52(-1.12%) |
Mar 13, 2023 | 223.66 | 229.55 | 223.00 | 225.59 | 3,251,597 | +5.14(+2.33%) |
Mar 10, 2023 | 219.39 | 222.79 | 218.29 | 220.46 | 2,751,409 | +2.01(+0.92%) |
Mar 09, 2023 | 222.02 | 222.35 | 218.07 | 218.44 | 1,795,282 | -2.55(-1.16%) |
Mar 08, 2023 | 222.67 | 224.26 | 219.97 | 221.00 | 1,904,191 | -0.28(-0.13%) |
Mar 07, 2023 | 227.46 | 227.55 | 220.93 | 221.28 | 2,440,652 | -6.18(-2.72%) |
Mar 06, 2023 | 227.35 | 227.96 | 226.04 | 227.46 | 2,678,095 | +0.29(+0.13%) |
Mar 03, 2023 | 227.35 | 228.21 | 226.00 | 227.17 | 2,289,078 | +0.07(+0.03%) |
Mar 02, 2023 | 228.44 | 228.68 | 226.29 | 227.10 | 1,849,291 | -1.40(-0.61%) |
Mar 01, 2023 | 222.87 | 228.75 | 222.65 | 228.50 | 2,522,749 | +4.38(+1.96%) |
Feb 28, 2023 | 226.03 | 226.84 | 224.06 | 224.12 | 2,703,666 | -2.70(-1.19%) |
Feb 27, 2023 | 227.57 | 227.57 | 225.31 | 226.82 | 1,780,938 | +0.76(+0.34%) |
Feb 24, 2023 | 229.12 | 229.35 | 225.53 | 226.06 | 1,916,443 | -3.83(-1.67%) |
Feb 23, 2023 | 229.00 | 230.12 | 227.11 | 229.89 | 2,285,986 | +1.41(+0.62%) |
Feb 22, 2023 | 232.48 | 233.15 | 228.08 | 228.48 | 2,261,198 | -2.01(-0.87%) |
Feb 21, 2023 | 232.96 | 234.05 | 230.45 | 230.49 | 2,609,243 | -2.22(-0.95%) |
Feb 17, 2023 | 227.68 | 233.85 | 226.10 | 232.70 | 3,078,273 | +6.11(+2.69%) |
Feb 16, 2023 | 230.70 | 231.23 | 226.43 | 226.60 | 3,401,844 | -5.66(-2.43%) |
Feb 15, 2023 | 232.39 | 232.71 | 230.96 | 232.25 | 1,843,288 | -0.93(-0.40%) |
Feb 14, 2023 | 234.80 | 235.09 | 231.33 | 233.19 | 2,083,649 | -0.48(-0.21%) |
Feb 13, 2023 | 233.23 | 233.83 | 231.41 | 233.67 | 2,419,642 | +1.11(+0.48%) |
Feb 10, 2023 | 232.00 | 234.13 | 230.55 | 232.56 | 2,802,076 | +2.40(+1.04%) |
Feb 09, 2023 | 231.24 | 233.48 | 229.19 | 230.16 | 3,186,864 | -0.19(-0.08%) |
Feb 08, 2023 | 233.03 | 233.57 | 229.78 | 230.35 | 2,877,900 | -3.64(-1.56%) |
Feb 07, 2023 | 233.06 | 234.90 | 231.52 | 234.00 | 2,510,456 | +0.14(+0.06%) |
Feb 06, 2023 | 235.30 | 235.30 | 233.47 | 233.85 | 2,290,777 | -1.27(-0.54%) |
Feb 03, 2023 | 239.71 | 239.71 | 232.28 | 235.12 | 3,204,376 | -1.30(-0.55%) |
Feb 02, 2023 | 233.78 | 236.46 | 226.68 | 236.42 | 5,723,476 | +0.12(+0.05%) |