Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 250.53 | 253.34 | 250.29 | 251.07 | 294,198 | +0.01(+0.00%) |
Apr 27, 2023 | 247.63 | 251.16 | 246.84 | 251.06 | 279,802 | +5.10(+2.07%) |
Apr 26, 2023 | 247.05 | 250.23 | 245.59 | 245.96 | 314,632 | -3.60(-1.44%) |
Apr 25, 2023 | 249.81 | 250.70 | 248.74 | 249.56 | 379,796 | -1.23(-0.49%) |
Apr 24, 2023 | 253.79 | 255.07 | 249.01 | 250.79 | 560,322 | -3.76(-1.48%) |
Apr 21, 2023 | 251.64 | 254.84 | 250.90 | 254.56 | 504,239 | +3.99(+1.59%) |
Apr 20, 2023 | 239.06 | 255.38 | 237.83 | 250.57 | 893,838 | +18.51(+7.97%) |
Apr 19, 2023 | 233.76 | 233.76 | 231.40 | 232.06 | 264,504 | -2.39(-1.02%) |
Apr 18, 2023 | 233.74 | 235.47 | 233.17 | 234.46 | 267,738 | +1.59(+0.68%) |
Apr 17, 2023 | 233.25 | 234.59 | 231.22 | 232.87 | 243,562 | +0.64(+0.28%) |
Apr 14, 2023 | 231.70 | 234.71 | 230.88 | 232.23 | 225,277 | +1.00(+0.43%) |
Apr 13, 2023 | 230.04 | 231.65 | 226.73 | 231.23 | 276,054 | +0.95(+0.41%) |
Apr 12, 2023 | 229.93 | 231.58 | 229.36 | 230.28 | 217,226 | +1.98(+0.87%) |
Apr 11, 2023 | 226.98 | 231.16 | 226.78 | 228.30 | 345,655 | +2.44(+1.08%) |
Apr 10, 2023 | 220.88 | 226.51 | 220.67 | 225.86 | 442,036 | +4.50(+2.03%) |
Apr 06, 2023 | 221.60 | 222.01 | 219.40 | 221.36 | 326,471 | -0.99(-0.44%) |
Apr 05, 2023 | 227.55 | 227.73 | 221.85 | 222.35 | 434,367 | -6.78(-2.96%) |
Apr 04, 2023 | 239.06 | 239.06 | 228.62 | 229.13 | 283,048 | -9.58(-4.01%) |
Apr 03, 2023 | 238.04 | 239.78 | 236.53 | 238.71 | 205,727 | -0.24(-0.10%) |
Mar 31, 2023 | 235.52 | 239.08 | 234.66 | 238.96 | 284,100 | +4.82(+2.06%) |
Mar 30, 2023 | 235.60 | 235.60 | 233.74 | 234.14 | 269,303 | +0.35(+0.15%) |
Mar 29, 2023 | 233.51 | 234.16 | 232.26 | 233.79 | 208,170 | +2.21(+0.95%) |
Mar 28, 2023 | 229.27 | 232.92 | 229.27 | 231.58 | 205,041 | +2.15(+0.94%) |
Mar 27, 2023 | 228.83 | 230.84 | 228.02 | 229.43 | 259,383 | +2.57(+1.14%) |
Mar 24, 2023 | 224.27 | 227.27 | 222.66 | 226.86 | 329,986 | +0.62(+0.27%) |
Mar 23, 2023 | 226.14 | 228.68 | 224.88 | 226.24 | 368,131 | +0.09(+0.04%) |
Mar 22, 2023 | 231.46 | 232.79 | 226.00 | 226.15 | 286,136 | -5.24(-2.27%) |
Mar 21, 2023 | 232.66 | 233.62 | 229.81 | 231.40 | 215,597 | +1.93(+0.84%) |
Mar 20, 2023 | 226.43 | 229.53 | 226.42 | 229.46 | 352,206 | +5.17(+2.30%) |
Mar 17, 2023 | 228.22 | 228.22 | 223.00 | 224.29 | 927,591 | -5.33(-2.32%) |
Mar 16, 2023 | 226.65 | 231.13 | 226.05 | 229.62 | 334,972 | +0.86(+0.38%) |
Mar 15, 2023 | 229.01 | 229.96 | 224.71 | 228.76 | 350,794 | -4.26(-1.83%) |
Mar 14, 2023 | 233.56 | 235.83 | 230.12 | 233.02 | 378,019 | +3.10(+1.35%) |
Mar 13, 2023 | 228.94 | 232.23 | 227.84 | 229.93 | 311,497 | -2.52(-1.08%) |
Mar 10, 2023 | 238.91 | 238.91 | 231.99 | 232.44 | 381,418 | -6.55(-2.74%) |
Mar 09, 2023 | 240.14 | 241.33 | 238.66 | 238.99 | 277,519 | -0.15(-0.06%) |
Mar 08, 2023 | 239.74 | 240.40 | 237.18 | 239.14 | 298,082 | +0.08(+0.03%) |
Mar 07, 2023 | 240.59 | 241.84 | 239.01 | 239.06 | 210,678 | -1.25(-0.52%) |
Mar 06, 2023 | 241.93 | 242.75 | 239.87 | 240.31 | 248,485 | -1.75(-0.72%) |
Mar 03, 2023 | 241.58 | 242.62 | 239.56 | 242.06 | 217,434 | +1.14(+0.47%) |
Mar 02, 2023 | 238.26 | 241.48 | 237.74 | 240.92 | 213,374 | +1.58(+0.66%) |
Mar 01, 2023 | 240.13 | 241.88 | 238.69 | 239.34 | 273,310 | -1.34(-0.56%) |
Feb 28, 2023 | 239.08 | 241.73 | 239.08 | 240.69 | 411,253 | +1.77(+0.74%) |
Feb 27, 2023 | 241.38 | 241.79 | 238.62 | 238.92 | 187,516 | +0.08(+0.03%) |
Feb 24, 2023 | 236.59 | 239.28 | 235.13 | 238.84 | 200,461 | +0.54(+0.23%) |
Feb 23, 2023 | 237.43 | 238.41 | 235.09 | 238.30 | 212,033 | +1.90(+0.80%) |
Feb 22, 2023 | 237.11 | 238.86 | 236.00 | 236.40 | 245,291 | -0.14(-0.06%) |
Feb 21, 2023 | 240.79 | 242.16 | 236.53 | 236.54 | 283,015 | -6.03(-2.49%) |
Feb 17, 2023 | 242.81 | 244.37 | 241.53 | 242.56 | 1,158,753 | -0.16(-0.07%) |
Feb 16, 2023 | 241.09 | 243.69 | 240.76 | 242.73 | 250,184 | -1.31(-0.54%) |
Feb 15, 2023 | 241.64 | 244.96 | 240.95 | 244.03 | 211,924 | +1.55(+0.64%) |
Feb 14, 2023 | 244.37 | 245.17 | 241.60 | 242.49 | 238,127 | -2.84(-1.16%) |
Feb 13, 2023 | 242.41 | 245.32 | 241.38 | 245.32 | 323,062 | +3.67(+1.52%) |
Feb 10, 2023 | 239.28 | 242.48 | 238.45 | 241.65 | 221,807 | +1.99(+0.83%) |
Feb 09, 2023 | 243.20 | 244.49 | 239.62 | 239.66 | 278,840 | -1.87(-0.77%) |
Feb 08, 2023 | 243.15 | 244.59 | 240.98 | 241.53 | 235,189 | -3.02(-1.23%) |
Feb 07, 2023 | 245.87 | 245.87 | 241.62 | 244.54 | 348,644 | -2.96(-1.20%) |
Feb 06, 2023 | 248.82 | 248.82 | 245.27 | 247.51 | 279,920 | -2.15(-0.86%) |
Feb 03, 2023 | 246.64 | 249.78 | 245.46 | 249.66 | 294,027 | +1.62(+0.66%) |
Feb 02, 2023 | 244.79 | 249.55 | 242.15 | 248.03 | 781,970 | +7.31(+3.04%) |