Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 262.37 | 265.35 | 255.73 | 265.30 | 624,048 | +2.30(+0.87%) |
Apr 27, 2023 | 258.49 | 264.30 | 257.56 | 263.00 | 478,142 | +6.87(+2.68%) |
Apr 26, 2023 | 255.92 | 259.76 | 252.40 | 256.14 | 670,144 | +0.60(+0.24%) |
Apr 25, 2023 | 248.16 | 261.54 | 247.89 | 255.54 | 1,699,136 | +26.62(+11.63%) |
Apr 24, 2023 | 227.06 | 230.43 | 227.06 | 228.92 | 400,622 | +1.73(+0.76%) |
Apr 21, 2023 | 228.30 | 228.95 | 226.40 | 227.19 | 246,113 | -0.47(-0.21%) |
Apr 20, 2023 | 227.48 | 229.66 | 226.49 | 227.66 | 247,779 | -1.00(-0.44%) |
Apr 19, 2023 | 230.13 | 232.74 | 225.67 | 228.66 | 339,110 | -1.30(-0.57%) |
Apr 18, 2023 | 228.70 | 230.86 | 227.75 | 229.96 | 314,922 | +1.92(+0.84%) |
Apr 17, 2023 | 225.25 | 228.30 | 223.99 | 228.04 | 248,085 | +3.71(+1.66%) |
Apr 14, 2023 | 223.14 | 227.12 | 223.08 | 224.33 | 156,661 | +1.12(+0.50%) |
Apr 13, 2023 | 223.39 | 223.74 | 217.73 | 223.21 | 283,152 | -0.18(-0.08%) |
Apr 12, 2023 | 222.98 | 226.35 | 222.48 | 223.38 | 311,633 | +2.21(+1.00%) |
Apr 11, 2023 | 222.11 | 223.13 | 220.70 | 221.18 | 453,265 | +0.01(+0.00%) |
Apr 10, 2023 | 216.96 | 221.21 | 216.49 | 221.17 | 426,211 | +3.19(+1.46%) |
Apr 06, 2023 | 221.18 | 222.19 | 217.45 | 217.98 | 350,658 | -2.69(-1.22%) |
Apr 05, 2023 | 225.55 | 226.26 | 217.64 | 220.66 | 441,517 | -6.59(-2.90%) |
Apr 04, 2023 | 240.73 | 240.73 | 225.73 | 227.25 | 611,218 | -13.44(-5.58%) |
Apr 03, 2023 | 239.94 | 240.90 | 237.84 | 240.69 | 287,041 | +1.01(+0.42%) |
Mar 31, 2023 | 238.27 | 240.62 | 236.93 | 239.68 | 344,015 | +3.10(+1.31%) |
Mar 30, 2023 | 238.33 | 238.52 | 236.21 | 236.57 | 217,584 | +0.15(+0.06%) |
Mar 29, 2023 | 235.65 | 236.87 | 233.81 | 236.43 | 333,266 | +3.45(+1.48%) |
Mar 28, 2023 | 230.56 | 235.10 | 230.56 | 232.98 | 271,027 | +2.90(+1.26%) |
Mar 27, 2023 | 228.78 | 231.56 | 226.37 | 230.08 | 535,864 | +3.24(+1.43%) |
Mar 24, 2023 | 225.60 | 226.85 | 222.15 | 226.84 | 364,418 | -1.34(-0.59%) |
Mar 23, 2023 | 232.32 | 234.72 | 226.68 | 228.18 | 354,153 | -4.55(-1.96%) |
Mar 22, 2023 | 238.33 | 239.25 | 232.41 | 232.73 | 210,526 | -5.67(-2.38%) |
Mar 21, 2023 | 241.12 | 242.31 | 236.93 | 238.41 | 248,291 | +0.49(+0.21%) |
Mar 20, 2023 | 233.57 | 238.78 | 233.48 | 237.91 | 411,989 | +6.45(+2.79%) |
Mar 17, 2023 | 236.53 | 236.53 | 229.91 | 231.46 | 564,561 | -6.57(-2.76%) |
Mar 16, 2023 | 229.80 | 238.53 | 228.95 | 238.03 | 359,855 | +7.17(+3.11%) |
Mar 15, 2023 | 237.35 | 237.81 | 227.38 | 230.86 | 405,709 | -11.43(-4.72%) |
Mar 14, 2023 | 238.17 | 244.16 | 237.40 | 242.29 | 443,743 | +8.84(+3.78%) |
Mar 13, 2023 | 232.94 | 235.88 | 231.03 | 233.45 | 329,500 | -2.27(-0.96%) |
Mar 10, 2023 | 243.61 | 243.61 | 235.06 | 235.72 | 434,716 | -7.43(-3.05%) |
Mar 09, 2023 | 248.60 | 250.70 | 242.96 | 243.14 | 225,798 | -4.18(-1.69%) |
Mar 08, 2023 | 246.14 | 248.49 | 245.03 | 247.32 | 393,150 | +1.21(+0.49%) |
Mar 07, 2023 | 248.89 | 249.42 | 244.89 | 246.11 | 201,924 | -2.86(-1.15%) |
Mar 06, 2023 | 249.27 | 253.66 | 248.34 | 248.97 | 245,169 | -0.29(-0.12%) |
Mar 03, 2023 | 246.97 | 250.59 | 245.52 | 249.26 | 364,073 | +3.45(+1.40%) |
Mar 02, 2023 | 245.20 | 247.26 | 242.97 | 245.81 | 303,918 | -0.10(-0.04%) |
Mar 01, 2023 | 247.44 | 248.85 | 245.11 | 245.91 | 359,534 | -1.87(-0.76%) |
Feb 28, 2023 | 246.97 | 249.22 | 243.91 | 247.78 | 731,486 | -0.28(-0.11%) |
Feb 27, 2023 | 250.19 | 252.60 | 245.33 | 248.07 | 646,166 | -0.50(-0.20%) |
Feb 24, 2023 | 243.59 | 248.57 | 242.76 | 248.57 | 431,836 | +3.20(+1.30%) |
Feb 23, 2023 | 243.23 | 246.18 | 240.23 | 245.38 | 334,923 | +2.76(+1.14%) |
Feb 22, 2023 | 245.34 | 247.64 | 242.14 | 242.62 | 450,499 | -1.31(-0.54%) |
Feb 21, 2023 | 245.25 | 246.42 | 243.90 | 243.93 | 521,347 | -3.27(-1.32%) |
Feb 17, 2023 | 244.71 | 248.12 | 243.92 | 247.20 | 309,244 | +1.78(+0.72%) |
Feb 16, 2023 | 243.45 | 246.87 | 243.22 | 245.42 | 315,302 | -0.75(-0.30%) |
Feb 15, 2023 | 239.93 | 246.29 | 238.83 | 246.17 | 538,270 | +5.48(+2.28%) |
Feb 14, 2023 | 239.41 | 240.96 | 237.31 | 240.69 | 241,389 | +0.06(+0.02%) |
Feb 13, 2023 | 238.09 | 241.94 | 237.22 | 240.63 | 317,523 | +2.49(+1.05%) |
Feb 10, 2023 | 236.14 | 238.25 | 234.76 | 238.14 | 324,555 | +2.16(+0.91%) |
Feb 09, 2023 | 235.37 | 238.88 | 234.69 | 235.98 | 447,304 | +1.52(+0.65%) |
Feb 08, 2023 | 237.83 | 240.19 | 233.75 | 234.46 | 461,518 | -5.47(-2.28%) |
Feb 07, 2023 | 237.22 | 240.19 | 234.33 | 239.93 | 634,502 | +2.40(+1.01%) |
Feb 06, 2023 | 235.21 | 237.91 | 235.13 | 237.53 | 415,253 | +0.95(+0.40%) |
Feb 03, 2023 | 231.76 | 237.19 | 231.76 | 236.58 | 488,590 | +4.25(+1.83%) |
Feb 02, 2023 | 233.26 | 234.54 | 225.16 | 232.33 | 908,213 | -1.42(-0.61%) |