Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 239.54 | 241.67 | 237.71 | 241.23 | 1,281,426 | +1.03(+0.43%) |
Apr 27, 2023 | 237.40 | 240.35 | 236.19 | 240.20 | 1,195,125 | +4.72(+2.01%) |
Apr 26, 2023 | 240.17 | 242.13 | 235.15 | 235.48 | 1,348,989 | -6.07(-2.51%) |
Apr 25, 2023 | 246.48 | 247.60 | 241.45 | 241.55 | 949,126 | -6.40(-2.58%) |
Apr 24, 2023 | 249.84 | 250.10 | 247.44 | 247.95 | 884,073 | -2.57(-1.03%) |
Apr 21, 2023 | 252.72 | 254.66 | 249.77 | 250.53 | 1,338,739 | -2.20(-0.87%) |
Apr 20, 2023 | 249.87 | 254.52 | 249.87 | 252.72 | 1,082,928 | +1.81(+0.72%) |
Apr 19, 2023 | 251.72 | 252.19 | 246.10 | 250.92 | 1,619,501 | -0.44(-0.18%) |
Apr 18, 2023 | 249.41 | 252.35 | 248.36 | 251.36 | 1,414,805 | +3.75(+1.51%) |
Apr 17, 2023 | 248.54 | 249.84 | 246.30 | 247.61 | 1,121,646 | -0.74(-0.30%) |
Apr 14, 2023 | 246.54 | 251.79 | 246.54 | 248.35 | 1,674,439 | +2.45(+1.00%) |
Apr 13, 2023 | 243.91 | 247.12 | 243.06 | 245.90 | 1,450,909 | +4.35(+1.80%) |
Apr 12, 2023 | 238.71 | 242.88 | 234.89 | 241.55 | 2,161,024 | +5.18(+2.19%) |
Apr 11, 2023 | 236.11 | 237.18 | 234.59 | 236.37 | 982,572 | +1.16(+0.49%) |
Apr 10, 2023 | 234.20 | 235.22 | 231.27 | 235.20 | 1,170,482 | -0.68(-0.29%) |
Apr 06, 2023 | 235.27 | 236.69 | 231.30 | 235.89 | 1,347,481 | +1.79(+0.76%) |
Apr 05, 2023 | 238.77 | 239.91 | 232.56 | 234.10 | 1,565,761 | -5.02(-2.10%) |
Apr 04, 2023 | 241.77 | 243.23 | 238.17 | 239.12 | 1,632,415 | -2.18(-0.90%) |
Apr 03, 2023 | 240.00 | 242.20 | 239.56 | 241.29 | 1,363,892 | +0.32(+0.13%) |
Mar 31, 2023 | 242.72 | 244.07 | 239.56 | 240.97 | 1,936,279 | -0.25(-0.11%) |
Mar 30, 2023 | 241.80 | 242.86 | 239.99 | 241.23 | 1,683,773 | +2.04(+0.85%) |
Mar 29, 2023 | 238.26 | 239.91 | 235.97 | 239.18 | 884,783 | +4.11(+1.75%) |
Mar 28, 2023 | 236.80 | 238.13 | 233.97 | 235.08 | 745,706 | -1.41(-0.59%) |
Mar 27, 2023 | 237.88 | 238.96 | 235.62 | 236.48 | 873,909 | +0.18(+0.07%) |
Mar 24, 2023 | 232.59 | 236.68 | 231.89 | 236.31 | 917,796 | +2.90(+1.24%) |
Mar 23, 2023 | 236.85 | 239.50 | 231.87 | 233.41 | 1,007,901 | +1.39(+0.60%) |
Mar 22, 2023 | 233.75 | 237.96 | 231.83 | 232.02 | 1,320,169 | -1.17(-0.50%) |
Mar 21, 2023 | 233.84 | 235.41 | 231.83 | 233.19 | 1,302,213 | +1.64(+0.71%) |
Mar 20, 2023 | 229.40 | 231.81 | 228.52 | 231.55 | 1,228,784 | +2.21(+0.96%) |
Mar 17, 2023 | 233.66 | 234.07 | 227.37 | 229.34 | 2,198,739 | -2.61(-1.13%) |
Mar 16, 2023 | 231.00 | 233.89 | 229.35 | 231.95 | 1,108,017 | +0.42(+0.18%) |
Mar 15, 2023 | 231.78 | 233.35 | 227.32 | 231.53 | 1,353,009 | -3.54(-1.51%) |
Mar 14, 2023 | 235.87 | 237.59 | 232.35 | 235.07 | 1,393,228 | +5.34(+2.32%) |
Mar 13, 2023 | 229.88 | 231.69 | 226.15 | 229.73 | 1,606,447 | -1.21(-0.53%) |
Mar 10, 2023 | 237.47 | 238.10 | 229.40 | 230.94 | 1,289,237 | -7.12(-2.99%) |
Mar 09, 2023 | 242.87 | 242.94 | 236.41 | 238.06 | 1,145,593 | -4.89(-2.01%) |
Mar 08, 2023 | 241.16 | 244.03 | 240.31 | 242.95 | 786,811 | +2.95(+1.23%) |
Mar 07, 2023 | 245.84 | 247.68 | 239.40 | 240.00 | 816,668 | -6.09(-2.48%) |
Mar 06, 2023 | 246.62 | 248.73 | 245.02 | 246.09 | 887,561 | -1.51(-0.61%) |
Mar 03, 2023 | 245.38 | 248.52 | 243.37 | 247.59 | 1,079,964 | +4.29(+1.76%) |
Mar 02, 2023 | 238.07 | 244.10 | 237.78 | 243.30 | 928,312 | +2.94(+1.22%) |
Mar 01, 2023 | 240.77 | 244.53 | 239.12 | 240.36 | 2,058,096 | +2.72(+1.14%) |
Feb 28, 2023 | 236.11 | 239.37 | 233.85 | 237.64 | 1,274,290 | +0.89(+0.38%) |
Feb 27, 2023 | 238.92 | 240.32 | 236.68 | 236.75 | 1,168,013 | +0.08(+0.03%) |
Feb 24, 2023 | 238.89 | 240.41 | 235.67 | 236.67 | 1,161,481 | -6.77(-2.78%) |
Feb 23, 2023 | 244.79 | 246.63 | 242.25 | 243.44 | 884,465 | +0.40(+0.16%) |
Feb 22, 2023 | 243.11 | 247.16 | 241.82 | 243.04 | 874,334 | -0.72(-0.30%) |
Feb 21, 2023 | 241.33 | 246.13 | 241.33 | 243.76 | 1,330,610 | -2.82(-1.14%) |
Feb 17, 2023 | 241.82 | 247.70 | 241.34 | 246.58 | 1,231,161 | +3.27(+1.34%) |
Feb 16, 2023 | 243.51 | 246.35 | 242.42 | 243.31 | 1,220,534 | -4.99(-2.01%) |
Feb 15, 2023 | 245.89 | 249.04 | 245.05 | 248.30 | 1,205,808 | -0.85(-0.34%) |
Feb 14, 2023 | 248.03 | 255.72 | 247.47 | 249.15 | 1,643,334 | +0.22(+0.09%) |
Feb 13, 2023 | 247.06 | 250.09 | 245.26 | 248.93 | 1,971,462 | +4.92(+2.02%) |
Feb 10, 2023 | 241.98 | 245.87 | 240.40 | 244.00 | 3,181,218 | -2.21(-0.90%) |
Feb 09, 2023 | 255.73 | 255.73 | 246.20 | 246.22 | 2,017,437 | -6.51(-2.58%) |
Feb 08, 2023 | 251.57 | 253.38 | 249.26 | 252.73 | 1,440,811 | -1.77(-0.70%) |
Feb 07, 2023 | 252.19 | 255.10 | 249.57 | 254.50 | 2,747,656 | -0.16(-0.06%) |
Feb 06, 2023 | 259.98 | 261.23 | 253.73 | 254.66 | 1,874,328 | -8.16(-3.11%) |
Feb 03, 2023 | 261.37 | 263.86 | 258.90 | 262.82 | 1,962,372 | +1.10(+0.42%) |
Feb 02, 2023 | 266.91 | 276.55 | 259.07 | 261.72 | 3,781,779 | -12.08(-4.41%) |