Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 253.46 | 255.48 | 253.03 | 254.88 | 17,605 | +1.08(+0.43%) |
Apr 27, 2023 | 250.88 | 253.97 | 250.75 | 253.80 | 138,741 | +4.06(+1.62%) |
Apr 26, 2023 | 252.17 | 252.17 | 248.68 | 249.75 | 21,685 | -3.02(-1.20%) |
Apr 25, 2023 | 256.65 | 256.65 | 252.64 | 252.77 | 12,149 | -1.51(-0.59%) |
Apr 24, 2023 | 252.36 | 254.69 | 251.78 | 254.28 | 42,964 | +2.68(+1.07%) |
Apr 21, 2023 | 252.59 | 253.67 | 250.39 | 251.60 | 26,018 | +1.26(+0.50%) |
Apr 20, 2023 | 250.49 | 250.64 | 249.69 | 250.34 | 16,274 | -1.26(-0.50%) |
Apr 19, 2023 | 255.13 | 255.13 | 250.45 | 251.60 | 269,265 | -5.60(-2.18%) |
Apr 18, 2023 | 257.93 | 257.93 | 256.01 | 257.20 | 23,368 | +0.02(+0.01%) |
Apr 17, 2023 | 256.84 | 257.48 | 255.82 | 257.19 | 36,278 | -0.32(-0.12%) |
Apr 14, 2023 | 261.52 | 261.65 | 256.98 | 257.50 | 21,246 | -4.13(-1.58%) |
Apr 13, 2023 | 260.29 | 262.75 | 260.29 | 261.63 | 11,143 | +2.57(+0.99%) |
Apr 12, 2023 | 261.38 | 261.38 | 258.81 | 259.06 | 18,395 | -0.93(-0.36%) |
Apr 11, 2023 | 257.38 | 260.37 | 257.38 | 259.99 | 27,955 | +2.96(+1.15%) |
Apr 10, 2023 | 254.94 | 257.03 | 254.61 | 257.03 | 30,432 | +0.69(+0.27%) |
Apr 06, 2023 | 256.60 | 256.98 | 255.67 | 256.33 | 9,636 | +0.44(+0.17%) |
Apr 05, 2023 | 251.15 | 256.25 | 251.15 | 255.89 | 21,720 | +5.44(+2.17%) |
Apr 04, 2023 | 251.94 | 251.94 | 249.85 | 250.45 | 12,292 | -0.47(-0.19%) |
Apr 03, 2023 | 248.34 | 251.45 | 247.70 | 250.93 | 30,061 | +5.72(+2.33%) |
Mar 31, 2023 | 244.18 | 245.92 | 244.18 | 245.20 | 17,560 | +1.96(+0.81%) |
Mar 30, 2023 | 243.74 | 243.74 | 240.72 | 243.24 | 31,734 | +0.92(+0.38%) |
Mar 29, 2023 | 244.25 | 244.25 | 241.25 | 242.32 | 12,101 | -0.14(-0.06%) |
Mar 28, 2023 | 245.50 | 246.30 | 241.89 | 242.46 | 29,728 | -3.52(-1.43%) |
Mar 27, 2023 | 245.51 | 247.97 | 245.06 | 245.98 | 34,635 | +2.68(+1.10%) |
Mar 24, 2023 | 238.53 | 243.51 | 238.13 | 243.30 | 18,383 | +3.44(+1.44%) |
Mar 23, 2023 | 244.26 | 245.16 | 238.70 | 239.86 | 24,225 | -4.21(-1.72%) |
Mar 22, 2023 | 248.22 | 249.49 | 244.04 | 244.07 | 28,452 | -3.68(-1.49%) |
Mar 21, 2023 | 246.48 | 248.03 | 245.73 | 247.75 | 22,125 | +3.11(+1.27%) |
Mar 20, 2023 | 241.55 | 245.50 | 241.55 | 244.64 | 25,836 | +2.97(+1.23%) |
Mar 17, 2023 | 243.75 | 243.75 | 241.04 | 241.67 | 17,503 | -3.40(-1.39%) |
Mar 16, 2023 | 241.06 | 245.39 | 240.07 | 245.07 | 17,119 | +4.16(+1.73%) |
Mar 15, 2023 | 238.75 | 240.99 | 238.15 | 240.91 | 22,131 | -0.71(-0.30%) |
Mar 14, 2023 | 242.45 | 243.02 | 239.71 | 241.62 | 23,540 | +1.45(+0.60%) |
Mar 13, 2023 | 238.67 | 243.02 | 238.67 | 240.18 | 33,823 | -0.27(-0.11%) |
Mar 10, 2023 | 243.33 | 244.12 | 239.65 | 240.44 | 94,542 | -3.00(-1.23%) |
Mar 09, 2023 | 248.99 | 249.13 | 242.92 | 243.44 | 312,875 | -4.93(-1.98%) |
Mar 08, 2023 | 248.89 | 249.66 | 247.50 | 248.37 | 146,677 | -1.38(-0.55%) |
Mar 07, 2023 | 253.68 | 253.68 | 249.12 | 249.75 | 25,756 | -3.94(-1.55%) |
Mar 06, 2023 | 254.78 | 255.62 | 253.37 | 253.69 | 19,522 | -0.97(-0.38%) |
Mar 03, 2023 | 253.13 | 254.66 | 251.96 | 254.66 | 46,921 | +2.34(+0.93%) |
Mar 02, 2023 | 251.38 | 253.21 | 250.59 | 252.32 | 32,927 | +0.27(+0.11%) |
Mar 01, 2023 | 251.78 | 252.45 | 250.57 | 252.06 | 25,224 | -1.07(-0.42%) |
Feb 28, 2023 | 255.86 | 255.86 | 252.37 | 253.13 | 32,358 | -3.38(-1.32%) |
Feb 27, 2023 | 258.25 | 259.20 | 255.88 | 256.51 | 22,941 | -0.39(-0.15%) |
Feb 24, 2023 | 258.33 | 258.48 | 256.58 | 256.90 | 15,772 | -3.40(-1.31%) |
Feb 23, 2023 | 260.12 | 260.81 | 257.88 | 260.30 | 15,174 | +0.22(+0.08%) |
Feb 22, 2023 | 260.28 | 261.25 | 259.59 | 260.08 | 16,904 | +0.20(+0.08%) |
Feb 21, 2023 | 263.77 | 264.80 | 259.83 | 259.88 | 17,378 | -5.32(-2.01%) |
Feb 17, 2023 | 263.05 | 265.40 | 263.05 | 265.20 | 17,125 | +1.93(+0.73%) |
Feb 16, 2023 | 261.26 | 265.51 | 261.26 | 263.27 | 20,654 | +0.46(+0.17%) |
Feb 15, 2023 | 260.66 | 263.08 | 260.24 | 262.81 | 19,008 | +0.89(+0.34%) |
Feb 14, 2023 | 262.14 | 264.51 | 261.04 | 261.92 | 38,860 | -1.21(-0.46%) |
Feb 13, 2023 | 261.45 | 263.54 | 261.45 | 263.13 | 12,699 | +1.32(+0.50%) |
Feb 10, 2023 | 259.75 | 262.49 | 259.75 | 261.82 | 32,560 | +2.11(+0.81%) |
Feb 09, 2023 | 261.74 | 261.98 | 259.42 | 259.71 | 17,401 | -0.36(-0.14%) |
Feb 08, 2023 | 257.99 | 260.95 | 257.99 | 260.06 | 17,403 | +2.72(+1.06%) |
Feb 07, 2023 | 255.19 | 257.89 | 253.72 | 257.34 | 44,421 | +1.83(+0.72%) |
Feb 06, 2023 | 256.85 | 257.70 | 255.14 | 255.51 | 26,713 | -1.88(-0.73%) |
Feb 03, 2023 | 260.07 | 261.50 | 256.99 | 257.39 | 30,720 | -2.96(-1.14%) |
Feb 02, 2023 | 264.17 | 264.17 | 258.76 | 260.35 | 124,426 | -5.01(-1.89%) |