Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 227.50 | 231.15 | 226.68 | 227.68 | 46,952 | -1.16(-0.51%) |
Apr 27, 2023 | 226.54 | 231.19 | 226.41 | 228.84 | 58,401 | +1.80(+0.79%) |
Apr 26, 2023 | 231.51 | 231.51 | 226.18 | 227.04 | 65,552 | -3.94(-1.71%) |
Apr 25, 2023 | 237.91 | 237.91 | 230.69 | 230.99 | 43,686 | -7.82(-3.28%) |
Apr 24, 2023 | 240.11 | 241.38 | 238.39 | 238.81 | 37,045 | -0.69(-0.29%) |
Apr 21, 2023 | 239.52 | 240.96 | 238.18 | 239.51 | 53,976 | +0.48(+0.20%) |
Apr 20, 2023 | 240.69 | 241.08 | 238.00 | 239.03 | 39,794 | -1.86(-0.77%) |
Apr 19, 2023 | 246.70 | 246.95 | 237.94 | 240.89 | 120,140 | -7.59(-3.05%) |
Apr 18, 2023 | 249.61 | 249.61 | 246.70 | 248.47 | 43,720 | -1.60(-0.64%) |
Apr 17, 2023 | 253.51 | 254.55 | 249.89 | 250.07 | 32,125 | -3.72(-1.47%) |
Apr 14, 2023 | 256.56 | 256.74 | 252.78 | 253.79 | 34,820 | -4.19(-1.62%) |
Apr 13, 2023 | 258.26 | 259.41 | 256.44 | 257.98 | 32,568 | +2.22(+0.87%) |
Apr 12, 2023 | 257.88 | 258.96 | 255.76 | 255.76 | 28,699 | -2.79(-1.08%) |
Apr 11, 2023 | 263.72 | 263.76 | 258.36 | 258.55 | 34,983 | -3.29(-1.26%) |
Apr 10, 2023 | 258.30 | 261.94 | 257.98 | 261.84 | 37,592 | +2.96(+1.14%) |
Apr 06, 2023 | 257.67 | 260.04 | 257.30 | 258.88 | 30,422 | +0.68(+0.27%) |
Apr 05, 2023 | 260.57 | 261.32 | 258.20 | 258.20 | 60,006 | -2.02(-0.78%) |
Apr 04, 2023 | 264.52 | 264.52 | 259.57 | 260.21 | 43,451 | -2.90(-1.10%) |
Apr 03, 2023 | 263.76 | 265.11 | 261.89 | 263.11 | 36,552 | -2.89(-1.09%) |
Mar 31, 2023 | 261.16 | 267.16 | 259.93 | 266.00 | 48,018 | +6.87(+2.65%) |
Mar 30, 2023 | 258.76 | 261.06 | 258.18 | 259.13 | 38,979 | +1.00(+0.39%) |
Mar 29, 2023 | 252.51 | 258.65 | 249.90 | 258.13 | 60,701 | +6.32(+2.51%) |
Mar 28, 2023 | 256.53 | 257.98 | 250.44 | 251.80 | 47,527 | -6.06(-2.35%) |
Mar 27, 2023 | 258.45 | 259.35 | 256.28 | 257.86 | 36,031 | -0.38(-0.15%) |
Mar 24, 2023 | 259.93 | 259.93 | 256.02 | 258.25 | 27,658 | -1.76(-0.68%) |
Mar 23, 2023 | 260.21 | 266.14 | 257.28 | 260.01 | 44,184 | +0.11(+0.04%) |
Mar 22, 2023 | 265.38 | 266.15 | 259.39 | 259.90 | 30,501 | -5.47(-2.06%) |
Mar 21, 2023 | 265.77 | 268.80 | 263.07 | 265.37 | 41,440 | +1.10(+0.42%) |
Mar 20, 2023 | 257.53 | 265.21 | 257.53 | 264.28 | 33,414 | +7.99(+3.12%) |
Mar 17, 2023 | 262.00 | 262.00 | 255.41 | 256.29 | 83,017 | -5.86(-2.24%) |
Mar 16, 2023 | 256.08 | 263.86 | 256.08 | 262.15 | 51,538 | +5.81(+2.27%) |
Mar 15, 2023 | 257.96 | 262.10 | 252.47 | 256.34 | 52,464 | -6.25(-2.38%) |
Mar 14, 2023 | 261.19 | 265.16 | 261.00 | 262.58 | 56,707 | +4.61(+1.79%) |
Mar 13, 2023 | 256.97 | 261.67 | 256.40 | 257.97 | 44,934 | -1.28(-0.49%) |
Mar 10, 2023 | 259.45 | 261.77 | 256.83 | 259.25 | 48,032 | -3.78(-1.44%) |
Mar 09, 2023 | 267.23 | 269.24 | 262.35 | 263.03 | 37,972 | -4.33(-1.62%) |
Mar 08, 2023 | 262.97 | 268.08 | 262.97 | 267.36 | 21,211 | +4.41(+1.68%) |
Mar 07, 2023 | 267.25 | 267.25 | 260.18 | 262.95 | 34,482 | -3.18(-1.20%) |
Mar 06, 2023 | 266.31 | 268.95 | 265.31 | 266.14 | 29,319 | +0.59(+0.22%) |
Mar 03, 2023 | 262.17 | 268.21 | 262.17 | 265.55 | 36,256 | +4.13(+1.58%) |
Mar 02, 2023 | 260.38 | 262.37 | 256.55 | 261.42 | 39,207 | -0.21(-0.08%) |
Mar 01, 2023 | 260.24 | 262.58 | 258.53 | 261.62 | 50,160 | -1.06(-0.40%) |
Feb 28, 2023 | 263.37 | 265.40 | 262.04 | 262.68 | 21,573 | -1.31(-0.50%) |
Feb 27, 2023 | 263.05 | 266.76 | 262.77 | 263.99 | 42,287 | +0.94(+0.36%) |
Feb 24, 2023 | 265.86 | 266.83 | 261.19 | 263.05 | 38,291 | -7.17(-2.65%) |
Feb 23, 2023 | 269.24 | 271.85 | 266.50 | 270.22 | 39,441 | +2.20(+0.82%) |
Feb 22, 2023 | 269.58 | 269.58 | 263.78 | 268.02 | 57,478 | -0.49(-0.18%) |
Feb 21, 2023 | 274.02 | 275.18 | 268.10 | 268.51 | 44,083 | -8.28(-2.99%) |
Feb 17, 2023 | 275.91 | 278.81 | 274.13 | 276.79 | 45,310 | +0.32(+0.12%) |
Feb 16, 2023 | 276.50 | 283.16 | 276.27 | 276.46 | 54,005 | -3.74(-1.33%) |
Feb 15, 2023 | 272.23 | 280.20 | 269.80 | 280.20 | 58,851 | +5.40(+1.97%) |
Feb 14, 2023 | 273.92 | 278.67 | 271.04 | 274.80 | 50,369 | -1.47(-0.53%) |
Feb 13, 2023 | 274.82 | 278.42 | 271.39 | 276.27 | 43,521 | +2.79(+1.02%) |
Feb 10, 2023 | 271.11 | 274.74 | 269.33 | 273.48 | 47,078 | +0.73(+0.27%) |
Feb 09, 2023 | 276.64 | 283.41 | 272.50 | 272.75 | 80,073 | -3.25(-1.18%) |
Feb 08, 2023 | 275.17 | 279.35 | 273.62 | 276.00 | 72,553 | +0.09(+0.03%) |
Feb 07, 2023 | 276.38 | 276.56 | 268.00 | 275.91 | 108,246 | -3.50(-1.25%) |
Feb 06, 2023 | 275.99 | 282.50 | 273.44 | 279.41 | 88,309 | +2.06(+0.74%) |
Feb 03, 2023 | 291.65 | 292.09 | 265.34 | 277.35 | 169,901 | -18.97(-6.40%) |
Feb 02, 2023 | 291.56 | 296.75 | 289.69 | 296.32 | 77,961 | +9.07(+3.16%) |