Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 254.57 | 256.57 | 251.70 | 255.13 | 607,296 | +0.38(+0.15%) |
Apr 27, 2023 | 247.65 | 256.84 | 246.20 | 254.75 | 486,214 | +9.55(+3.89%) |
Apr 26, 2023 | 247.21 | 248.19 | 244.45 | 245.20 | 735,089 | -0.45(-0.18%) |
Apr 25, 2023 | 251.28 | 251.56 | 245.33 | 245.65 | 552,904 | -5.75(-2.29%) |
Apr 24, 2023 | 245.76 | 252.45 | 245.76 | 251.40 | 901,454 | +6.25(+2.55%) |
Apr 21, 2023 | 247.40 | 249.05 | 244.16 | 245.15 | 424,541 | -0.84(-0.34%) |
Apr 20, 2023 | 247.81 | 251.71 | 245.28 | 245.99 | 588,146 | -4.15(-1.66%) |
Apr 19, 2023 | 242.71 | 251.93 | 241.29 | 250.14 | 688,587 | +4.87(+1.99%) |
Apr 18, 2023 | 241.73 | 245.57 | 240.45 | 245.27 | 712,687 | +6.10(+2.55%) |
Apr 17, 2023 | 233.67 | 239.25 | 232.54 | 239.17 | 591,696 | +5.29(+2.26%) |
Apr 14, 2023 | 236.26 | 238.25 | 230.75 | 233.88 | 733,121 | -1.86(-0.79%) |
Apr 13, 2023 | 236.69 | 238.19 | 234.30 | 235.74 | 655,104 | +0.28(+0.12%) |
Apr 12, 2023 | 244.43 | 246.32 | 235.24 | 235.46 | 649,437 | -3.71(-1.55%) |
Apr 11, 2023 | 242.05 | 242.39 | 236.60 | 239.17 | 739,815 | -1.44(-0.60%) |
Apr 10, 2023 | 235.29 | 240.88 | 234.64 | 240.61 | 444,545 | +3.68(+1.55%) |
Apr 06, 2023 | 231.84 | 239.15 | 230.65 | 236.93 | 878,668 | +4.75(+2.05%) |
Apr 05, 2023 | 238.95 | 239.64 | 231.86 | 232.18 | 1,190,168 | -9.52(-3.94%) |
Apr 04, 2023 | 243.00 | 243.50 | 233.92 | 241.70 | 1,205,559 | -0.13(-0.05%) |
Apr 03, 2023 | 243.00 | 246.11 | 239.74 | 241.83 | 1,146,654 | -1.72(-0.71%) |
Mar 31, 2023 | 238.59 | 244.90 | 238.59 | 243.55 | 1,332,045 | +5.92(+2.49%) |
Mar 30, 2023 | 238.00 | 249.94 | 234.00 | 237.63 | 4,107,988 | -8.08(-3.29%) |
Mar 29, 2023 | 244.21 | 246.28 | 239.32 | 245.71 | 2,577,806 | +4.42(+1.83%) |
Mar 28, 2023 | 240.44 | 246.46 | 239.80 | 241.29 | 789,648 | +0.28(+0.12%) |
Mar 27, 2023 | 244.64 | 244.64 | 237.19 | 241.01 | 820,331 | -0.93(-0.38%) |
Mar 24, 2023 | 240.13 | 243.01 | 235.46 | 241.94 | 552,118 | -1.71(-0.70%) |
Mar 23, 2023 | 248.72 | 249.82 | 237.84 | 243.65 | 1,134,803 | -3.45(-1.40%) |
Mar 22, 2023 | 257.25 | 257.26 | 246.54 | 247.10 | 652,451 | -9.16(-3.57%) |
Mar 21, 2023 | 252.37 | 256.88 | 251.04 | 256.26 | 609,185 | +7.63(+3.07%) |
Mar 20, 2023 | 247.00 | 250.94 | 244.41 | 248.63 | 902,663 | +2.21(+0.90%) |
Mar 17, 2023 | 246.44 | 248.70 | 240.33 | 246.42 | 749,263 | -1.87(-0.75%) |
Mar 16, 2023 | 241.97 | 250.62 | 237.83 | 248.29 | 989,884 | +4.09(+1.67%) |
Mar 15, 2023 | 247.11 | 248.85 | 239.28 | 244.20 | 1,053,496 | -7.88(-3.13%) |
Mar 14, 2023 | 259.23 | 260.28 | 247.20 | 252.08 | 660,255 | -1.58(-0.62%) |
Mar 13, 2023 | 254.57 | 258.24 | 250.08 | 253.66 | 760,286 | -6.07(-2.34%) |
Mar 10, 2023 | 265.61 | 267.07 | 255.82 | 259.73 | 1,008,583 | -7.38(-2.76%) |
Mar 09, 2023 | 276.64 | 278.25 | 267.10 | 267.11 | 821,357 | -12.64(-4.52%) |
Mar 08, 2023 | 282.81 | 285.23 | 278.84 | 279.75 | 567,538 | -2.77(-0.98%) |
Mar 07, 2023 | 283.74 | 287.90 | 281.55 | 282.52 | 734,391 | -0.01(-0.00%) |
Mar 06, 2023 | 288.80 | 294.07 | 280.71 | 282.53 | 939,079 | -14.68(-4.94%) |
Mar 03, 2023 | 295.23 | 300.19 | 290.95 | 297.21 | 527,591 | +4.06(+1.38%) |
Mar 02, 2023 | 287.71 | 294.80 | 286.00 | 293.15 | 355,895 | +1.60(+0.55%) |
Mar 01, 2023 | 295.80 | 298.71 | 289.43 | 291.55 | 505,815 | -7.48(-2.50%) |
Feb 28, 2023 | 302.57 | 304.53 | 299.00 | 299.03 | 398,560 | -3.93(-1.30%) |
Feb 27, 2023 | 306.54 | 307.81 | 300.60 | 302.96 | 329,639 | -0.22(-0.07%) |
Feb 24, 2023 | 297.20 | 305.13 | 294.68 | 303.18 | 473,073 | +0.36(+0.12%) |
Feb 23, 2023 | 305.27 | 307.18 | 299.35 | 302.82 | 394,340 | -3.77(-1.23%) |
Feb 22, 2023 | 305.00 | 308.73 | 303.36 | 306.59 | 392,760 | +2.58(+0.85%) |
Feb 21, 2023 | 307.84 | 308.68 | 299.86 | 304.01 | 576,073 | -11.87(-3.76%) |
Feb 17, 2023 | 320.00 | 320.00 | 309.26 | 315.88 | 570,597 | -5.89(-1.83%) |
Feb 16, 2023 | 325.59 | 328.30 | 321.00 | 321.77 | 398,594 | -10.02(-3.02%) |
Feb 15, 2023 | 324.68 | 334.38 | 323.33 | 331.79 | 569,037 | +5.01(+1.53%) |
Feb 14, 2023 | 317.30 | 326.96 | 314.71 | 326.78 | 497,329 | +6.60(+2.06%) |
Feb 13, 2023 | 306.91 | 321.07 | 303.75 | 320.18 | 547,593 | +13.95(+4.56%) |
Feb 10, 2023 | 312.91 | 315.18 | 305.21 | 306.23 | 500,283 | -9.77(-3.09%) |
Feb 09, 2023 | 325.66 | 327.48 | 314.25 | 316.00 | 527,779 | -4.81(-1.50%) |
Feb 08, 2023 | 318.90 | 326.08 | 312.72 | 320.81 | 632,097 | +1.56(+0.49%) |
Feb 07, 2023 | 315.42 | 320.73 | 312.09 | 319.25 | 996,226 | +0.82(+0.26%) |
Feb 06, 2023 | 325.39 | 330.99 | 312.92 | 318.43 | 1,740,008 | -25.19(-7.33%) |
Feb 03, 2023 | 338.74 | 347.50 | 338.73 | 343.62 | 628,270 | -3.43(-0.99%) |
Feb 02, 2023 | 329.89 | 351.53 | 325.10 | 347.05 | 1,537,780 | +23.06(+7.12%) |