Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 234.61 | 234.61 | 229.68 | 233.92 | 1,439,876 | -0.68(-0.29%) |
Apr 27, 2023 | 237.45 | 237.84 | 226.13 | 234.60 | 2,138,918 | -4.02(-1.69%) |
Apr 26, 2023 | 239.41 | 241.12 | 238.06 | 238.62 | 1,083,859 | -1.16(-0.48%) |
Apr 25, 2023 | 243.84 | 244.55 | 239.48 | 239.78 | 1,216,028 | -5.50(-2.24%) |
Apr 24, 2023 | 242.36 | 246.18 | 241.80 | 245.27 | 938,851 | +1.35(+0.56%) |
Apr 21, 2023 | 244.78 | 246.45 | 243.04 | 243.92 | 1,080,896 | -0.40(-0.16%) |
Apr 20, 2023 | 241.13 | 245.70 | 240.47 | 244.32 | 1,247,308 | +2.14(+0.88%) |
Apr 19, 2023 | 240.59 | 242.40 | 238.72 | 242.18 | 1,465,659 | +1.58(+0.66%) |
Apr 18, 2023 | 237.84 | 240.72 | 236.92 | 240.60 | 1,194,725 | +3.90(+1.65%) |
Apr 17, 2023 | 234.95 | 236.75 | 234.13 | 236.71 | 1,071,813 | +3.21(+1.37%) |
Apr 14, 2023 | 231.57 | 234.27 | 231.34 | 233.50 | 691,266 | +1.87(+0.81%) |
Apr 13, 2023 | 228.56 | 232.31 | 227.75 | 231.62 | 856,450 | +3.36(+1.47%) |
Apr 12, 2023 | 236.44 | 236.44 | 227.79 | 228.27 | 1,101,579 | -7.22(-3.07%) |
Apr 11, 2023 | 233.73 | 237.72 | 231.56 | 235.49 | 955,942 | +1.42(+0.61%) |
Apr 10, 2023 | 229.98 | 235.28 | 229.98 | 234.07 | 1,125,331 | +2.87(+1.24%) |
Apr 06, 2023 | 228.37 | 231.46 | 225.36 | 231.20 | 1,005,398 | +1.08(+0.47%) |
Apr 05, 2023 | 233.08 | 234.40 | 228.21 | 230.12 | 1,050,164 | -4.98(-2.12%) |
Apr 04, 2023 | 237.06 | 237.45 | 232.57 | 235.11 | 840,585 | -2.01(-0.85%) |
Apr 03, 2023 | 231.19 | 237.47 | 231.19 | 237.12 | 1,077,848 | +6.50(+2.82%) |
Mar 31, 2023 | 226.80 | 232.14 | 226.13 | 230.62 | 1,056,575 | +4.56(+2.02%) |
Mar 30, 2023 | 226.57 | 227.59 | 225.75 | 226.06 | 926,171 | -0.10(-0.04%) |
Mar 29, 2023 | 226.10 | 226.83 | 224.47 | 226.16 | 1,650,565 | +0.96(+0.43%) |
Mar 28, 2023 | 226.17 | 226.74 | 224.60 | 225.20 | 905,878 | -0.25(-0.11%) |
Mar 27, 2023 | 223.55 | 227.64 | 222.38 | 225.45 | 957,611 | +2.51(+1.13%) |
Mar 24, 2023 | 222.56 | 224.78 | 220.41 | 222.94 | 831,714 | +0.59(+0.26%) |
Mar 23, 2023 | 224.07 | 224.54 | 220.62 | 222.35 | 938,796 | -2.19(-0.97%) |
Mar 22, 2023 | 229.95 | 230.66 | 224.46 | 224.54 | 906,558 | -6.70(-2.90%) |
Mar 21, 2023 | 229.60 | 232.36 | 229.60 | 231.24 | 940,204 | +3.41(+1.50%) |
Mar 20, 2023 | 228.61 | 230.50 | 226.80 | 227.83 | 1,082,656 | -0.25(-0.11%) |
Mar 17, 2023 | 231.37 | 231.63 | 227.10 | 228.07 | 1,131,462 | -2.83(-1.22%) |
Mar 16, 2023 | 226.64 | 231.78 | 226.64 | 230.90 | 1,137,411 | +3.84(+1.69%) |
Mar 15, 2023 | 224.33 | 227.93 | 223.67 | 227.06 | 1,165,596 | +1.73(+0.77%) |
Mar 14, 2023 | 225.53 | 226.13 | 222.53 | 225.33 | 783,856 | +1.69(+0.75%) |
Mar 13, 2023 | 221.10 | 225.69 | 220.99 | 223.65 | 814,104 | +0.68(+0.30%) |
Mar 10, 2023 | 222.65 | 225.94 | 221.74 | 222.97 | 1,086,226 | +0.32(+0.15%) |
Mar 09, 2023 | 225.52 | 227.33 | 222.39 | 222.65 | 1,085,823 | -1.51(-0.67%) |
Mar 08, 2023 | 224.31 | 225.61 | 222.63 | 224.16 | 741,561 | -0.08(-0.03%) |
Mar 07, 2023 | 226.03 | 226.69 | 223.32 | 224.24 | 902,456 | -0.16(-0.07%) |
Mar 06, 2023 | 225.84 | 227.57 | 223.85 | 224.39 | 705,664 | -1.44(-0.64%) |
Mar 03, 2023 | 224.84 | 225.95 | 223.65 | 225.84 | 627,987 | +1.64(+0.73%) |
Mar 02, 2023 | 220.77 | 224.71 | 219.49 | 224.20 | 715,156 | +2.68(+1.21%) |
Mar 01, 2023 | 226.61 | 226.99 | 220.63 | 221.52 | 1,347,821 | -7.36(-3.22%) |
Feb 28, 2023 | 230.62 | 231.69 | 228.75 | 228.88 | 791,091 | -1.15(-0.50%) |
Feb 27, 2023 | 227.26 | 230.43 | 226.95 | 230.03 | 688,666 | +3.82(+1.69%) |
Feb 24, 2023 | 226.71 | 227.06 | 224.89 | 226.21 | 896,927 | -1.40(-0.62%) |
Feb 23, 2023 | 227.30 | 228.10 | 225.05 | 227.61 | 1,265,147 | +0.19(+0.08%) |
Feb 22, 2023 | 229.04 | 230.54 | 226.96 | 227.43 | 868,078 | -1.20(-0.53%) |
Feb 21, 2023 | 231.05 | 231.72 | 228.05 | 228.63 | 1,246,553 | -4.84(-2.08%) |
Feb 17, 2023 | 229.48 | 233.63 | 228.72 | 233.47 | 1,176,634 | +1.97(+0.85%) |
Feb 16, 2023 | 231.76 | 232.44 | 230.25 | 231.50 | 843,039 | -2.57(-1.10%) |
Feb 15, 2023 | 232.13 | 234.12 | 231.03 | 234.07 | 817,794 | +1.58(+0.68%) |
Feb 14, 2023 | 230.54 | 232.75 | 229.41 | 232.49 | 870,909 | +0.80(+0.35%) |
Feb 13, 2023 | 228.59 | 232.37 | 227.39 | 231.68 | 1,148,057 | +4.07(+1.79%) |
Feb 10, 2023 | 228.72 | 229.28 | 226.60 | 227.61 | 972,076 | -0.74(-0.32%) |
Feb 09, 2023 | 225.86 | 229.17 | 225.86 | 228.35 | 865,727 | +2.46(+1.09%) |
Feb 08, 2023 | 226.56 | 227.66 | 225.55 | 225.89 | 751,478 | -1.46(-0.64%) |
Feb 07, 2023 | 226.12 | 227.95 | 220.74 | 227.35 | 983,346 | +0.30(+0.13%) |
Feb 06, 2023 | 222.72 | 227.32 | 222.43 | 227.04 | 1,015,776 | +3.77(+1.69%) |
Feb 03, 2023 | 224.08 | 226.97 | 223.11 | 223.27 | 983,093 | -2.28(-1.01%) |
Feb 02, 2023 | 226.74 | 227.95 | 223.33 | 225.56 | 1,135,714 | +0.85(+0.38%) |