Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 228.41 | 232.07 | 227.58 | 228.59 | 46,765 | -1.17(-0.51%) |
Apr 27, 2023 | 227.45 | 232.12 | 227.31 | 229.76 | 58,168 | +1.81(+0.79%) |
Apr 26, 2023 | 232.43 | 232.43 | 227.09 | 227.95 | 65,290 | -3.96(-1.71%) |
Apr 25, 2023 | 238.86 | 238.86 | 231.61 | 231.91 | 43,511 | -7.85(-3.28%) |
Apr 24, 2023 | 241.07 | 242.34 | 239.34 | 239.77 | 36,898 | -0.70(-0.29%) |
Apr 21, 2023 | 240.47 | 241.93 | 239.14 | 240.47 | 53,761 | +0.48(+0.20%) |
Apr 20, 2023 | 241.65 | 242.05 | 238.95 | 239.98 | 39,611 | -1.87(-0.77%) |
Apr 19, 2023 | 247.69 | 247.94 | 238.89 | 241.85 | 119,661 | -7.62(-3.05%) |
Apr 18, 2023 | 250.61 | 250.61 | 247.69 | 249.47 | 43,546 | -1.60(-0.64%) |
Apr 17, 2023 | 254.52 | 255.57 | 250.89 | 251.07 | 31,997 | -3.74(-1.47%) |
Apr 14, 2023 | 257.59 | 257.76 | 253.79 | 254.81 | 34,681 | -4.21(-1.62%) |
Apr 13, 2023 | 259.30 | 260.45 | 257.47 | 259.01 | 32,438 | +2.23(+0.87%) |
Apr 12, 2023 | 258.92 | 260.00 | 256.78 | 256.78 | 28,584 | -2.80(-1.08%) |
Apr 11, 2023 | 264.77 | 264.81 | 259.40 | 259.58 | 34,844 | -3.30(-1.26%) |
Apr 10, 2023 | 259.34 | 262.99 | 259.01 | 262.89 | 37,442 | +2.97(+1.14%) |
Apr 06, 2023 | 258.70 | 261.08 | 258.33 | 259.92 | 30,300 | +0.69(+0.27%) |
Apr 05, 2023 | 261.62 | 262.37 | 259.23 | 259.23 | 59,767 | -2.02(-0.78%) |
Apr 04, 2023 | 265.58 | 265.58 | 260.61 | 261.25 | 43,277 | -2.91(-1.10%) |
Apr 03, 2023 | 264.81 | 266.17 | 262.94 | 264.16 | 36,406 | -2.90(-1.09%) |
Mar 31, 2023 | 262.21 | 268.23 | 260.97 | 267.06 | 47,827 | +6.90(+2.65%) |
Mar 30, 2023 | 259.80 | 262.11 | 259.21 | 260.16 | 38,824 | +1.00(+0.39%) |
Mar 29, 2023 | 253.52 | 259.68 | 250.90 | 259.16 | 60,459 | +6.35(+2.51%) |
Mar 28, 2023 | 257.56 | 259.01 | 251.44 | 252.81 | 47,337 | -6.09(-2.35%) |
Mar 27, 2023 | 259.49 | 260.39 | 257.30 | 258.90 | 35,888 | -0.38(-0.15%) |
Mar 24, 2023 | 260.97 | 260.97 | 257.05 | 259.28 | 27,548 | -1.77(-0.68%) |
Mar 23, 2023 | 261.25 | 267.20 | 258.31 | 261.05 | 44,008 | +0.11(+0.04%) |
Mar 22, 2023 | 266.44 | 267.21 | 260.42 | 260.94 | 30,380 | -5.50(-2.06%) |
Mar 21, 2023 | 266.84 | 269.88 | 264.12 | 266.44 | 41,274 | +1.10(+0.41%) |
Mar 20, 2023 | 258.56 | 266.27 | 258.56 | 265.33 | 33,281 | +8.02(+3.12%) |
Mar 17, 2023 | 263.04 | 263.04 | 256.43 | 257.31 | 82,686 | -5.89(-2.24%) |
Mar 16, 2023 | 257.11 | 264.91 | 257.11 | 263.20 | 51,332 | +5.84(+2.27%) |
Mar 15, 2023 | 258.99 | 263.15 | 253.48 | 257.36 | 52,255 | -6.27(-2.38%) |
Mar 14, 2023 | 262.24 | 266.22 | 262.04 | 263.63 | 56,481 | +4.63(+1.79%) |
Mar 13, 2023 | 258.00 | 262.72 | 257.43 | 259.00 | 44,754 | -1.29(-0.49%) |
Mar 10, 2023 | 260.49 | 262.82 | 257.86 | 260.29 | 47,840 | -3.79(-1.44%) |
Mar 09, 2023 | 268.30 | 270.32 | 263.40 | 264.09 | 37,820 | -4.34(-1.62%) |
Mar 08, 2023 | 264.03 | 269.16 | 264.03 | 268.43 | 21,126 | +4.42(+1.68%) |
Mar 07, 2023 | 268.32 | 268.32 | 261.23 | 264.01 | 34,344 | -3.19(-1.20%) |
Mar 06, 2023 | 267.38 | 270.02 | 266.38 | 267.20 | 29,202 | +0.59(+0.22%) |
Mar 03, 2023 | 263.22 | 269.29 | 263.22 | 266.61 | 36,111 | +4.15(+1.58%) |
Mar 02, 2023 | 261.42 | 263.42 | 257.58 | 262.46 | 39,050 | -0.21(-0.08%) |
Mar 01, 2023 | 261.28 | 263.63 | 259.56 | 262.67 | 49,960 | -1.06(-0.40%) |
Feb 28, 2023 | 264.42 | 266.46 | 263.09 | 263.73 | 21,487 | -1.32(-0.50%) |
Feb 27, 2023 | 264.11 | 267.83 | 263.82 | 265.05 | 42,119 | +0.94(+0.36%) |
Feb 24, 2023 | 266.93 | 267.90 | 262.24 | 264.11 | 38,138 | -7.19(-2.65%) |
Feb 23, 2023 | 270.32 | 272.94 | 267.57 | 271.30 | 39,283 | +2.21(+0.82%) |
Feb 22, 2023 | 270.66 | 270.66 | 264.84 | 269.09 | 57,249 | -0.49(-0.18%) |
Feb 21, 2023 | 275.12 | 276.29 | 269.18 | 269.58 | 43,907 | -8.32(-2.99%) |
Feb 17, 2023 | 277.01 | 279.92 | 275.23 | 277.90 | 45,129 | +0.32(+0.12%) |
Feb 16, 2023 | 277.60 | 284.30 | 277.38 | 277.57 | 53,789 | -3.75(-1.33%) |
Feb 15, 2023 | 273.32 | 281.33 | 270.88 | 281.33 | 58,616 | +5.43(+1.97%) |
Feb 14, 2023 | 275.02 | 279.79 | 272.13 | 275.90 | 50,168 | -1.47(-0.53%) |
Feb 13, 2023 | 275.92 | 279.54 | 272.48 | 277.38 | 43,348 | +2.80(+1.02%) |
Feb 10, 2023 | 272.19 | 275.84 | 270.41 | 274.57 | 46,890 | +0.74(+0.27%) |
Feb 09, 2023 | 277.75 | 284.55 | 273.59 | 273.84 | 79,754 | -3.27(-1.18%) |
Feb 08, 2023 | 276.27 | 280.47 | 274.72 | 277.10 | 72,264 | +0.09(+0.03%) |
Feb 07, 2023 | 277.49 | 277.66 | 269.07 | 277.01 | 107,814 | -3.51(-1.25%) |
Feb 06, 2023 | 277.09 | 283.64 | 274.53 | 280.53 | 87,957 | +2.07(+0.74%) |
Feb 03, 2023 | 292.82 | 293.26 | 266.40 | 278.46 | 169,223 | -19.05(-6.40%) |
Feb 02, 2023 | 292.73 | 297.94 | 290.85 | 297.50 | 77,650 | +9.10(+3.16%) |