Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 262.45 | 265.43 | 255.81 | 265.38 | 623,866 | +2.30(+0.87%) |
Apr 27, 2023 | 258.57 | 264.38 | 257.63 | 263.08 | 478,003 | +6.87(+2.68%) |
Apr 26, 2023 | 256.00 | 259.84 | 252.48 | 256.21 | 669,949 | +0.60(+0.24%) |
Apr 25, 2023 | 248.23 | 261.61 | 247.96 | 255.61 | 1,698,642 | +26.62(+11.63%) |
Apr 24, 2023 | 227.12 | 230.49 | 227.12 | 228.99 | 400,506 | +1.73(+0.76%) |
Apr 21, 2023 | 228.37 | 229.02 | 226.46 | 227.25 | 246,041 | -0.47(-0.21%) |
Apr 20, 2023 | 227.55 | 229.72 | 226.56 | 227.72 | 247,707 | -1.00(-0.44%) |
Apr 19, 2023 | 230.20 | 232.81 | 225.74 | 228.73 | 339,011 | -1.30(-0.57%) |
Apr 18, 2023 | 228.77 | 230.93 | 227.82 | 230.03 | 314,831 | +1.92(+0.84%) |
Apr 17, 2023 | 225.31 | 228.37 | 224.06 | 228.11 | 248,013 | +3.72(+1.66%) |
Apr 14, 2023 | 223.20 | 227.18 | 223.14 | 224.39 | 156,615 | +1.12(+0.50%) |
Apr 13, 2023 | 223.46 | 223.80 | 217.79 | 223.27 | 283,070 | -0.18(-0.08%) |
Apr 12, 2023 | 223.04 | 226.41 | 222.54 | 223.45 | 311,543 | +2.21(+1.00%) |
Apr 11, 2023 | 222.18 | 223.19 | 220.77 | 221.24 | 453,133 | +0.01(+0.00%) |
Apr 10, 2023 | 217.02 | 221.27 | 216.55 | 221.23 | 426,087 | +3.19(+1.46%) |
Apr 06, 2023 | 221.24 | 222.26 | 217.52 | 218.04 | 350,556 | -2.69(-1.22%) |
Apr 05, 2023 | 225.62 | 226.33 | 217.70 | 220.73 | 441,388 | -6.59(-2.90%) |
Apr 04, 2023 | 240.80 | 240.80 | 225.79 | 227.32 | 611,040 | -13.44(-5.58%) |
Apr 03, 2023 | 240.01 | 240.97 | 237.90 | 240.76 | 286,958 | +1.01(+0.42%) |
Mar 31, 2023 | 238.34 | 240.69 | 237.00 | 239.75 | 343,915 | +3.10(+1.31%) |
Mar 30, 2023 | 238.40 | 238.59 | 236.28 | 236.64 | 217,520 | +0.15(+0.06%) |
Mar 29, 2023 | 235.72 | 236.94 | 233.87 | 236.50 | 333,169 | +3.45(+1.48%) |
Mar 28, 2023 | 230.63 | 235.16 | 230.63 | 233.05 | 270,948 | +2.90(+1.26%) |
Mar 27, 2023 | 228.85 | 231.63 | 226.43 | 230.15 | 535,708 | +3.24(+1.43%) |
Mar 24, 2023 | 225.67 | 226.92 | 222.21 | 226.91 | 364,313 | -1.34(-0.59%) |
Mar 23, 2023 | 232.39 | 234.79 | 226.75 | 228.25 | 354,050 | -4.55(-1.96%) |
Mar 22, 2023 | 238.40 | 239.31 | 232.47 | 232.80 | 210,465 | -5.67(-2.38%) |
Mar 21, 2023 | 241.19 | 242.38 | 237.00 | 238.47 | 248,219 | +0.49(+0.21%) |
Mar 20, 2023 | 233.64 | 238.84 | 233.55 | 237.98 | 411,869 | +6.46(+2.79%) |
Mar 17, 2023 | 236.60 | 236.60 | 229.97 | 231.53 | 564,397 | -6.57(-2.76%) |
Mar 16, 2023 | 229.86 | 238.60 | 229.02 | 238.10 | 359,751 | +7.17(+3.11%) |
Mar 15, 2023 | 237.42 | 237.87 | 227.44 | 230.93 | 405,591 | -11.43(-4.72%) |
Mar 14, 2023 | 238.24 | 244.23 | 237.47 | 242.36 | 443,614 | +8.84(+3.78%) |
Mar 13, 2023 | 233.01 | 235.95 | 231.09 | 233.52 | 329,404 | -2.27(-0.96%) |
Mar 10, 2023 | 243.68 | 243.68 | 235.12 | 235.78 | 434,590 | -7.43(-3.05%) |
Mar 09, 2023 | 248.67 | 250.77 | 243.03 | 243.22 | 225,733 | -4.18(-1.69%) |
Mar 08, 2023 | 246.21 | 248.56 | 245.11 | 247.39 | 393,035 | +1.21(+0.49%) |
Mar 07, 2023 | 248.96 | 249.49 | 244.96 | 246.18 | 201,865 | -2.86(-1.15%) |
Mar 06, 2023 | 249.34 | 253.74 | 248.42 | 249.04 | 245,097 | -0.30(-0.12%) |
Mar 03, 2023 | 247.04 | 250.66 | 245.59 | 249.33 | 363,967 | +3.45(+1.40%) |
Mar 02, 2023 | 245.27 | 247.33 | 243.04 | 245.88 | 303,830 | -0.10(-0.04%) |
Mar 01, 2023 | 247.51 | 248.93 | 245.19 | 245.98 | 359,429 | -1.87(-0.76%) |
Feb 28, 2023 | 247.04 | 249.29 | 243.98 | 247.86 | 731,273 | -0.29(-0.12%) |
Feb 27, 2023 | 250.26 | 252.67 | 245.40 | 248.14 | 645,978 | -0.50(-0.20%) |
Feb 24, 2023 | 243.66 | 248.64 | 242.83 | 248.64 | 431,710 | +3.20(+1.30%) |
Feb 23, 2023 | 243.30 | 246.25 | 240.30 | 245.45 | 334,826 | +2.76(+1.14%) |
Feb 22, 2023 | 245.41 | 247.71 | 242.21 | 242.69 | 450,368 | -1.31(-0.54%) |
Feb 21, 2023 | 245.32 | 246.50 | 243.97 | 244.00 | 521,196 | -3.27(-1.32%) |
Feb 17, 2023 | 244.78 | 248.19 | 243.99 | 247.27 | 309,154 | +1.78(+0.72%) |
Feb 16, 2023 | 243.52 | 246.94 | 243.29 | 245.50 | 315,211 | -0.75(-0.30%) |
Feb 15, 2023 | 240.00 | 246.36 | 238.90 | 246.24 | 538,113 | +5.48(+2.28%) |
Feb 14, 2023 | 239.48 | 241.03 | 237.38 | 240.76 | 241,319 | +0.06(+0.02%) |
Feb 13, 2023 | 238.16 | 242.01 | 237.28 | 240.70 | 317,431 | +2.49(+1.05%) |
Feb 10, 2023 | 236.21 | 238.31 | 234.83 | 238.21 | 324,461 | +2.16(+0.91%) |
Feb 09, 2023 | 235.44 | 238.95 | 234.76 | 236.05 | 447,174 | +1.52(+0.65%) |
Feb 08, 2023 | 237.90 | 240.26 | 233.82 | 234.53 | 461,384 | -5.47(-2.28%) |
Feb 07, 2023 | 237.29 | 240.26 | 234.40 | 240.00 | 634,317 | +2.40(+1.01%) |
Feb 06, 2023 | 235.27 | 237.98 | 235.19 | 237.60 | 415,132 | +0.95(+0.40%) |
Feb 03, 2023 | 231.83 | 237.26 | 231.83 | 236.65 | 488,449 | +4.25(+1.83%) |
Feb 02, 2023 | 233.33 | 234.61 | 225.23 | 232.40 | 907,949 | -1.42(-0.61%) |