Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 242.47 | 245.08 | 242.23 | 245.05 | 1,472,740 | +1.81(+0.74%) |
Apr 27, 2023 | 239.62 | 243.49 | 239.47 | 243.25 | 1,161,369 | +4.86(+2.04%) |
Apr 26, 2023 | 239.67 | 240.62 | 237.97 | 238.39 | 1,276,545 | +0.80(+0.34%) |
Apr 25, 2023 | 240.92 | 241.39 | 237.51 | 237.59 | 1,365,239 | -4.53(-1.87%) |
Apr 24, 2023 | 241.93 | 243.11 | 240.62 | 242.11 | 978,868 | -0.19(-0.08%) |
Apr 21, 2023 | 242.35 | 242.74 | 241.07 | 242.30 | 904,156 | +0.19(+0.08%) |
Apr 20, 2023 | 241.28 | 243.61 | 241.07 | 242.11 | 753,531 | -1.28(-0.53%) |
Apr 19, 2023 | 241.73 | 243.94 | 241.73 | 243.40 | 1,070,180 | +0.20(+0.08%) |
Apr 18, 2023 | 244.30 | 244.66 | 242.54 | 243.20 | 747,294 | +0.24(+0.10%) |
Apr 17, 2023 | 242.15 | 243.01 | 241.18 | 242.96 | 2,208,896 | +0.47(+0.19%) |
Apr 14, 2023 | 242.45 | 244.00 | 240.69 | 242.49 | 690,627 | -0.80(-0.33%) |
Apr 13, 2023 | 240.06 | 243.56 | 240.06 | 243.29 | 1,352,126 | +4.29(+1.79%) |
Apr 12, 2023 | 241.88 | 242.32 | 238.71 | 239.01 | 967,205 | -1.39(-0.58%) |
Apr 11, 2023 | 241.16 | 241.39 | 239.90 | 240.40 | 801,293 | -0.83(-0.35%) |
Apr 10, 2023 | 239.15 | 241.23 | 238.16 | 241.23 | 1,309,267 | +0.04(+0.02%) |
Apr 06, 2023 | 238.69 | 241.21 | 237.76 | 241.19 | 878,387 | +1.44(+0.60%) |
Apr 05, 2023 | 241.08 | 241.31 | 238.61 | 239.75 | 836,731 | -2.18(-0.90%) |
Apr 04, 2023 | 243.38 | 243.95 | 241.12 | 241.94 | 684,355 | -0.96(-0.40%) |
Apr 03, 2023 | 241.64 | 243.14 | 241.00 | 242.90 | 1,372,354 | +0.33(+0.13%) |
Mar 31, 2023 | 239.13 | 242.85 | 239.02 | 242.57 | 1,146,912 | +3.86(+1.62%) |
Mar 30, 2023 | 238.58 | 239.00 | 237.44 | 238.71 | 866,828 | +1.73(+0.73%) |
Mar 29, 2023 | 235.99 | 237.16 | 235.16 | 236.98 | 776,878 | +3.57(+1.53%) |
Mar 28, 2023 | 233.95 | 234.01 | 231.88 | 233.41 | 1,009,489 | -0.86(-0.37%) |
Mar 27, 2023 | 235.90 | 236.63 | 233.67 | 234.27 | 856,678 | -0.74(-0.32%) |
Mar 24, 2023 | 233.55 | 235.07 | 231.82 | 235.01 | 854,962 | +0.88(+0.38%) |
Mar 23, 2023 | 234.79 | 237.71 | 232.38 | 234.13 | 1,323,366 | +1.81(+0.78%) |
Mar 22, 2023 | 235.75 | 238.81 | 232.32 | 232.32 | 973,863 | -3.46(-1.47%) |
Mar 21, 2023 | 233.91 | 236.10 | 233.13 | 235.77 | 1,241,100 | +3.51(+1.51%) |
Mar 20, 2023 | 231.01 | 232.58 | 230.00 | 232.27 | 910,649 | +1.15(+0.50%) |
Mar 17, 2023 | 232.88 | 233.87 | 229.83 | 231.12 | 1,732,257 | -1.44(-0.62%) |
Mar 16, 2023 | 226.59 | 232.94 | 226.11 | 232.56 | 3,117,051 | +5.15(+2.27%) |
Mar 15, 2023 | 225.02 | 227.71 | 223.88 | 227.40 | 1,424,266 | -0.27(-0.12%) |
Mar 14, 2023 | 226.01 | 228.25 | 224.70 | 227.67 | 2,458,747 | +4.34(+1.94%) |
Mar 13, 2023 | 220.42 | 226.08 | 219.48 | 223.33 | 1,914,329 | +1.30(+0.58%) |
Mar 10, 2023 | 225.88 | 226.43 | 221.25 | 222.03 | 2,019,142 | -3.90(-1.73%) |
Mar 09, 2023 | 230.38 | 231.98 | 225.42 | 225.94 | 1,049,767 | -4.03(-1.75%) |
Mar 08, 2023 | 229.46 | 230.46 | 228.47 | 229.97 | 865,661 | +0.78(+0.34%) |
Mar 07, 2023 | 232.19 | 232.80 | 228.86 | 229.19 | 754,232 | -3.02(-1.30%) |
Mar 06, 2023 | 232.60 | 234.73 | 232.04 | 232.21 | 1,268,537 | +0.38(+0.16%) |
Mar 03, 2023 | 228.80 | 232.01 | 228.57 | 231.83 | 1,097,248 | +4.21(+1.85%) |
Mar 02, 2023 | 224.16 | 228.22 | 224.00 | 227.62 | 607,083 | +1.81(+0.80%) |
Mar 01, 2023 | 226.97 | 227.40 | 224.99 | 225.81 | 660,559 | -1.36(-0.60%) |
Feb 28, 2023 | 227.22 | 229.01 | 227.04 | 227.17 | 623,195 | -0.56(-0.24%) |
Feb 27, 2023 | 228.57 | 229.65 | 227.19 | 227.72 | 796,590 | +1.44(+0.64%) |
Feb 24, 2023 | 226.48 | 226.95 | 224.98 | 226.28 | 783,434 | -3.57(-1.55%) |
Feb 23, 2023 | 230.32 | 230.69 | 226.82 | 229.85 | 1,273,868 | +1.90(+0.83%) |
Feb 22, 2023 | 228.38 | 229.48 | 227.01 | 227.95 | 1,198,087 | +0.19(+0.08%) |
Feb 21, 2023 | 230.30 | 231.04 | 227.72 | 227.76 | 1,049,831 | -5.34(-2.29%) |
Feb 17, 2023 | 233.03 | 233.34 | 230.97 | 233.10 | 2,919,613 | -1.32(-0.56%) |
Feb 16, 2023 | 235.20 | 237.86 | 234.36 | 234.42 | 883,850 | -4.26(-1.78%) |
Feb 15, 2023 | 235.98 | 238.68 | 235.54 | 238.68 | 926,083 | +1.68(+0.71%) |
Feb 14, 2023 | 235.12 | 238.04 | 233.81 | 236.99 | 929,942 | +1.00(+0.42%) |
Feb 13, 2023 | 233.52 | 236.32 | 233.00 | 235.99 | 1,771,072 | +3.33(+1.43%) |
Feb 10, 2023 | 232.10 | 233.49 | 230.96 | 232.66 | 2,111,994 | -0.93(-0.40%) |
Feb 09, 2023 | 237.94 | 238.21 | 232.72 | 233.59 | 859,102 | -1.75(-0.74%) |
Feb 08, 2023 | 237.17 | 238.31 | 234.89 | 235.35 | 1,072,464 | -3.03(-1.27%) |
Feb 07, 2023 | 234.06 | 239.10 | 233.18 | 238.38 | 1,268,151 | +3.86(+1.65%) |
Feb 06, 2023 | 234.51 | 235.81 | 233.54 | 234.52 | 1,646,062 | -1.79(-0.76%) |
Feb 03, 2023 | 235.10 | 240.08 | 235.10 | 236.31 | 1,580,294 | -3.29(-1.37%) |
Feb 02, 2023 | 237.70 | 240.57 | 236.92 | 239.60 | 2,308,060 | +5.68(+2.43%) |