Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 252.23 | 255.06 | 251.98 | 252.77 | 292,222 | +0.01(+0.00%) |
Apr 27, 2023 | 249.30 | 252.86 | 248.51 | 252.76 | 277,922 | +5.13(+2.07%) |
Apr 26, 2023 | 248.72 | 251.92 | 247.25 | 247.63 | 312,518 | -3.62(-1.44%) |
Apr 25, 2023 | 251.50 | 252.39 | 250.42 | 251.25 | 377,244 | -1.24(-0.49%) |
Apr 24, 2023 | 255.51 | 256.80 | 250.70 | 252.49 | 556,557 | -3.79(-1.48%) |
Apr 21, 2023 | 253.35 | 256.56 | 252.60 | 256.28 | 500,850 | +4.01(+1.59%) |
Apr 20, 2023 | 240.68 | 257.11 | 239.44 | 252.26 | 887,831 | +18.63(+7.97%) |
Apr 19, 2023 | 235.34 | 235.34 | 232.96 | 233.63 | 262,727 | -2.41(-1.02%) |
Apr 18, 2023 | 235.32 | 237.06 | 234.75 | 236.04 | 265,939 | +1.60(+0.68%) |
Apr 17, 2023 | 234.83 | 236.18 | 232.79 | 234.44 | 241,925 | +0.64(+0.28%) |
Apr 14, 2023 | 233.26 | 236.29 | 232.44 | 233.80 | 223,764 | +1.00(+0.43%) |
Apr 13, 2023 | 231.60 | 233.22 | 228.26 | 232.80 | 274,199 | +0.95(+0.41%) |
Apr 12, 2023 | 231.48 | 233.15 | 230.92 | 231.84 | 215,766 | +2.00(+0.87%) |
Apr 11, 2023 | 228.52 | 232.73 | 228.32 | 229.84 | 343,333 | +2.46(+1.08%) |
Apr 10, 2023 | 222.37 | 228.04 | 222.16 | 227.39 | 439,065 | +4.53(+2.03%) |
Apr 06, 2023 | 223.10 | 223.51 | 220.88 | 222.86 | 324,277 | -0.99(-0.44%) |
Apr 05, 2023 | 229.09 | 229.27 | 223.35 | 223.85 | 431,448 | -6.83(-2.96%) |
Apr 04, 2023 | 240.68 | 240.68 | 230.16 | 230.68 | 281,146 | -9.65(-4.01%) |
Apr 03, 2023 | 239.65 | 241.40 | 238.13 | 240.33 | 204,345 | -0.24(-0.10%) |
Mar 31, 2023 | 237.11 | 240.70 | 236.25 | 240.57 | 282,191 | +4.85(+2.06%) |
Mar 30, 2023 | 237.19 | 237.19 | 235.32 | 235.72 | 267,494 | +0.35(+0.15%) |
Mar 29, 2023 | 235.09 | 235.74 | 233.83 | 235.37 | 206,771 | +2.22(+0.95%) |
Mar 28, 2023 | 230.82 | 234.49 | 230.82 | 233.15 | 203,663 | +2.16(+0.94%) |
Mar 27, 2023 | 230.38 | 232.40 | 229.56 | 230.98 | 257,640 | +2.59(+1.13%) |
Mar 24, 2023 | 225.79 | 228.81 | 224.16 | 228.39 | 327,768 | +0.62(+0.27%) |
Mar 23, 2023 | 227.67 | 230.23 | 226.40 | 227.77 | 365,658 | +0.09(+0.04%) |
Mar 22, 2023 | 233.02 | 234.37 | 227.53 | 227.68 | 284,214 | -5.28(-2.27%) |
Mar 21, 2023 | 234.23 | 235.20 | 231.36 | 232.96 | 214,149 | +1.95(+0.84%) |
Mar 20, 2023 | 227.96 | 231.08 | 227.95 | 231.01 | 349,839 | +5.20(+2.30%) |
Mar 17, 2023 | 229.77 | 229.77 | 224.51 | 225.81 | 921,358 | -5.37(-2.32%) |
Mar 16, 2023 | 228.19 | 232.70 | 227.58 | 231.18 | 332,721 | +0.87(+0.38%) |
Mar 15, 2023 | 230.56 | 231.52 | 226.23 | 230.31 | 348,437 | -4.29(-1.83%) |
Mar 14, 2023 | 235.13 | 237.43 | 231.68 | 234.60 | 375,479 | +3.12(+1.35%) |
Mar 13, 2023 | 230.49 | 233.81 | 229.39 | 231.48 | 309,404 | -2.53(-1.08%) |
Mar 10, 2023 | 240.52 | 240.52 | 233.56 | 234.01 | 378,856 | -6.60(-2.74%) |
Mar 09, 2023 | 241.76 | 242.96 | 240.27 | 240.61 | 275,655 | -0.15(-0.06%) |
Mar 08, 2023 | 241.36 | 242.02 | 238.79 | 240.76 | 296,079 | +0.08(+0.03%) |
Mar 07, 2023 | 242.22 | 243.48 | 240.63 | 240.68 | 209,263 | -1.26(-0.52%) |
Mar 06, 2023 | 243.56 | 244.39 | 241.49 | 241.94 | 246,816 | -1.76(-0.72%) |
Mar 03, 2023 | 243.21 | 244.26 | 241.18 | 243.70 | 215,973 | +1.15(+0.47%) |
Mar 02, 2023 | 239.87 | 243.12 | 239.35 | 242.55 | 211,940 | +1.59(+0.66%) |
Mar 01, 2023 | 241.75 | 243.51 | 240.31 | 240.96 | 271,474 | -1.35(-0.56%) |
Feb 28, 2023 | 240.70 | 243.37 | 240.70 | 242.32 | 408,490 | +1.78(+0.74%) |
Feb 27, 2023 | 243.02 | 243.42 | 240.23 | 240.53 | 186,256 | +0.08(+0.03%) |
Feb 24, 2023 | 238.19 | 240.90 | 236.72 | 240.46 | 199,114 | +0.55(+0.23%) |
Feb 23, 2023 | 239.03 | 240.03 | 236.68 | 239.91 | 210,608 | +1.91(+0.80%) |
Feb 22, 2023 | 238.71 | 240.47 | 237.60 | 238.00 | 243,642 | -0.14(-0.06%) |
Feb 21, 2023 | 242.42 | 243.80 | 238.13 | 238.14 | 281,113 | -6.07(-2.49%) |
Feb 17, 2023 | 244.45 | 246.03 | 243.16 | 244.21 | 1,150,967 | -0.16(-0.07%) |
Feb 16, 2023 | 242.72 | 245.34 | 242.38 | 244.37 | 248,503 | -1.32(-0.54%) |
Feb 15, 2023 | 243.28 | 246.62 | 242.58 | 245.69 | 210,500 | +1.56(+0.64%) |
Feb 14, 2023 | 246.03 | 246.83 | 243.23 | 244.13 | 236,527 | -2.86(-1.16%) |
Feb 13, 2023 | 244.05 | 246.98 | 243.01 | 246.98 | 320,891 | +3.70(+1.52%) |
Feb 10, 2023 | 240.90 | 244.12 | 240.06 | 243.29 | 220,316 | +2.00(+0.83%) |
Feb 09, 2023 | 244.84 | 246.14 | 241.24 | 241.28 | 276,966 | -1.88(-0.77%) |
Feb 08, 2023 | 244.80 | 246.25 | 242.61 | 243.16 | 233,609 | -3.04(-1.23%) |
Feb 07, 2023 | 247.53 | 247.53 | 243.26 | 246.20 | 346,302 | -2.98(-1.20%) |
Feb 06, 2023 | 250.51 | 250.51 | 246.93 | 249.18 | 278,039 | -2.17(-0.86%) |
Feb 03, 2023 | 248.31 | 251.47 | 247.12 | 251.35 | 292,051 | +1.64(+0.66%) |
Feb 02, 2023 | 246.45 | 251.24 | 243.79 | 249.71 | 776,716 | +7.36(+3.04%) |