Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 263.70 | 265.35 | 261.95 | 265.21 | 1,191,447 | -0.26(-0.10%) |
Apr 27, 2023 | 256.67 | 265.56 | 256.13 | 265.47 | 1,872,183 | +11.25(+4.42%) |
Apr 26, 2023 | 255.42 | 255.79 | 253.48 | 254.23 | 1,284,695 | -1.19(-0.47%) |
Apr 25, 2023 | 253.87 | 256.45 | 253.51 | 255.42 | 1,043,887 | +1.92(+0.76%) |
Apr 24, 2023 | 253.85 | 254.78 | 252.53 | 253.50 | 756,901 | +0.14(+0.06%) |
Apr 21, 2023 | 254.59 | 255.09 | 252.42 | 253.35 | 898,914 | +0.42(+0.17%) |
Apr 20, 2023 | 250.74 | 253.06 | 250.53 | 252.94 | 775,972 | +3.03(+1.21%) |
Apr 19, 2023 | 253.11 | 253.33 | 249.78 | 249.91 | 861,127 | -2.23(-0.89%) |
Apr 18, 2023 | 251.41 | 252.53 | 250.56 | 252.14 | 679,265 | +0.55(+0.22%) |
Apr 17, 2023 | 249.77 | 251.70 | 249.27 | 251.59 | 810,786 | +2.67(+1.07%) |
Apr 14, 2023 | 249.60 | 250.09 | 248.42 | 248.91 | 829,929 | -1.67(-0.67%) |
Apr 13, 2023 | 250.53 | 251.36 | 248.96 | 250.59 | 760,485 | -0.59(-0.24%) |
Apr 12, 2023 | 249.92 | 252.44 | 249.41 | 251.18 | 842,627 | -0.52(-0.20%) |
Apr 11, 2023 | 251.45 | 252.75 | 251.31 | 251.69 | 630,144 | +0.38(+0.15%) |
Apr 10, 2023 | 251.75 | 252.14 | 250.02 | 251.31 | 554,248 | -1.09(-0.43%) |
Apr 06, 2023 | 252.46 | 253.66 | 250.59 | 252.40 | 1,015,532 | +0.43(+0.17%) |
Apr 05, 2023 | 251.81 | 253.52 | 251.28 | 251.97 | 1,362,598 | +1.32(+0.53%) |
Apr 04, 2023 | 249.46 | 251.09 | 249.22 | 250.65 | 1,030,829 | +0.88(+0.35%) |
Apr 03, 2023 | 246.70 | 250.36 | 245.53 | 249.77 | 842,076 | +2.67(+1.08%) |
Mar 31, 2023 | 246.85 | 247.72 | 246.05 | 247.10 | 787,491 | +1.09(+0.44%) |
Mar 30, 2023 | 244.46 | 246.36 | 244.15 | 246.01 | 660,202 | +0.67(+0.27%) |
Mar 29, 2023 | 246.63 | 247.53 | 244.68 | 245.34 | 1,013,395 | -0.29(-0.12%) |
Mar 28, 2023 | 244.12 | 246.67 | 244.12 | 245.63 | 1,006,782 | +1.94(+0.80%) |
Mar 27, 2023 | 241.68 | 243.91 | 241.53 | 243.69 | 1,269,257 | +2.95(+1.23%) |
Mar 24, 2023 | 238.38 | 241.19 | 237.40 | 240.74 | 1,634,278 | +3.77(+1.59%) |
Mar 23, 2023 | 236.24 | 238.41 | 235.75 | 236.97 | 881,685 | +1.20(+0.51%) |
Mar 22, 2023 | 236.17 | 238.19 | 235.25 | 235.76 | 848,037 | -0.44(-0.19%) |
Mar 21, 2023 | 237.16 | 237.91 | 234.65 | 236.20 | 1,078,476 | -1.31(-0.55%) |
Mar 20, 2023 | 236.78 | 237.78 | 235.28 | 237.51 | 1,633,447 | +1.35(+0.57%) |
Mar 17, 2023 | 239.43 | 240.09 | 235.54 | 236.16 | 2,159,431 | -1.80(-0.76%) |
Mar 16, 2023 | 237.47 | 238.15 | 235.48 | 237.96 | 1,051,388 | +0.56(+0.24%) |
Mar 15, 2023 | 234.93 | 238.37 | 234.59 | 237.40 | 1,309,140 | +2.35(+1.00%) |
Mar 14, 2023 | 234.70 | 235.20 | 232.71 | 235.04 | 870,460 | +1.39(+0.59%) |
Mar 13, 2023 | 230.62 | 235.76 | 229.79 | 233.66 | 1,556,176 | +2.75(+1.19%) |
Mar 10, 2023 | 231.88 | 233.93 | 229.85 | 230.91 | 812,432 | -0.85(-0.37%) |
Mar 09, 2023 | 233.44 | 234.29 | 230.67 | 231.76 | 797,834 | -0.35(-0.15%) |
Mar 08, 2023 | 232.45 | 233.40 | 231.10 | 232.11 | 688,112 | +0.61(+0.26%) |
Mar 07, 2023 | 233.10 | 234.14 | 231.25 | 231.50 | 690,433 | -1.49(-0.64%) |
Mar 06, 2023 | 231.16 | 233.99 | 230.27 | 232.99 | 952,367 | +1.44(+0.62%) |
Mar 03, 2023 | 231.65 | 231.97 | 229.52 | 231.55 | 907,228 | +0.00(+0.00%) |
Mar 02, 2023 | 230.15 | 232.27 | 229.47 | 231.55 | 729,921 | +1.70(+0.74%) |
Mar 01, 2023 | 229.53 | 230.87 | 227.28 | 229.85 | 765,880 | -1.62(-0.70%) |
Feb 28, 2023 | 231.70 | 234.09 | 230.99 | 231.47 | 1,295,735 | -0.87(-0.38%) |
Feb 27, 2023 | 232.98 | 233.91 | 231.66 | 232.34 | 732,609 | +0.19(+0.08%) |
Feb 24, 2023 | 233.09 | 233.10 | 230.88 | 232.15 | 771,884 | -1.41(-0.60%) |
Feb 23, 2023 | 232.97 | 234.90 | 231.71 | 233.56 | 788,724 | +0.59(+0.25%) |
Feb 22, 2023 | 234.55 | 237.36 | 232.30 | 232.97 | 968,493 | -1.01(-0.43%) |
Feb 21, 2023 | 234.38 | 235.91 | 231.50 | 233.98 | 1,695,572 | +0.20(+0.09%) |
Feb 17, 2023 | 229.02 | 233.78 | 228.17 | 233.77 | 1,446,607 | +5.31(+2.33%) |
Feb 16, 2023 | 228.47 | 229.62 | 226.51 | 228.46 | 982,680 | -1.18(-0.51%) |
Feb 15, 2023 | 230.93 | 230.97 | 228.44 | 229.64 | 963,895 | -1.38(-0.60%) |
Feb 14, 2023 | 232.57 | 233.90 | 230.89 | 231.02 | 783,373 | -0.98(-0.42%) |
Feb 13, 2023 | 231.41 | 232.51 | 230.90 | 232.00 | 963,161 | +0.78(+0.34%) |
Feb 10, 2023 | 228.16 | 231.78 | 227.37 | 231.22 | 953,869 | +3.82(+1.68%) |
Feb 09, 2023 | 227.09 | 228.28 | 225.59 | 227.40 | 1,086,228 | +0.30(+0.13%) |
Feb 08, 2023 | 229.28 | 229.29 | 225.79 | 227.09 | 1,036,834 | -2.19(-0.96%) |
Feb 07, 2023 | 230.29 | 230.65 | 227.82 | 229.29 | 1,686,003 | -3.31(-1.42%) |
Feb 06, 2023 | 229.18 | 234.27 | 228.71 | 232.60 | 2,239,428 | +4.11(+1.80%) |
Feb 03, 2023 | 227.41 | 228.69 | 223.23 | 228.49 | 1,555,277 | +1.80(+0.79%) |
Feb 02, 2023 | 219.07 | 227.64 | 218.50 | 226.69 | 2,143,181 | +8.82(+4.05%) |