Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 277.78 | 281.80 | 272.58 | 278.79 | 388,101 | +1.69(+0.61%) |
Apr 27, 2023 | 266.66 | 277.80 | 261.95 | 277.10 | 936,175 | +22.87(+9.00%) |
Apr 26, 2023 | 255.26 | 258.26 | 253.90 | 254.23 | 412,680 | -1.89(-0.74%) |
Apr 25, 2023 | 257.99 | 260.70 | 256.10 | 256.12 | 430,387 | -1.98(-0.77%) |
Apr 24, 2023 | 257.12 | 261.05 | 255.22 | 258.09 | 313,682 | -1.61(-0.62%) |
Apr 21, 2023 | 261.76 | 263.09 | 256.97 | 259.71 | 217,796 | -0.91(-0.35%) |
Apr 20, 2023 | 254.95 | 262.36 | 254.47 | 260.62 | 379,368 | +4.62(+1.80%) |
Apr 19, 2023 | 251.44 | 256.04 | 250.77 | 256.00 | 304,035 | +4.38(+1.74%) |
Apr 18, 2023 | 250.68 | 252.17 | 248.18 | 251.62 | 398,920 | +3.90(+1.57%) |
Apr 17, 2023 | 247.32 | 250.46 | 245.31 | 247.72 | 343,328 | +1.20(+0.49%) |
Apr 14, 2023 | 249.09 | 252.35 | 243.50 | 246.52 | 337,123 | -1.93(-0.78%) |
Apr 13, 2023 | 245.81 | 248.96 | 240.97 | 248.45 | 314,279 | +4.09(+1.67%) |
Apr 12, 2023 | 243.83 | 246.12 | 242.70 | 244.37 | 368,437 | +4.23(+1.76%) |
Apr 11, 2023 | 235.87 | 241.56 | 235.87 | 240.13 | 392,385 | +5.81(+2.48%) |
Apr 10, 2023 | 229.59 | 235.10 | 229.59 | 234.32 | 340,535 | +1.74(+0.75%) |
Apr 06, 2023 | 232.75 | 233.80 | 229.43 | 232.58 | 183,880 | -0.29(-0.12%) |
Apr 05, 2023 | 234.94 | 237.85 | 230.51 | 232.87 | 351,911 | -2.17(-0.92%) |
Apr 04, 2023 | 244.52 | 245.77 | 233.45 | 235.03 | 233,404 | -9.55(-3.91%) |
Apr 03, 2023 | 247.56 | 248.78 | 242.78 | 244.59 | 315,774 | -3.92(-1.58%) |
Mar 31, 2023 | 244.76 | 249.09 | 244.66 | 248.50 | 292,123 | +5.89(+2.43%) |
Mar 30, 2023 | 243.63 | 244.45 | 241.17 | 242.61 | 228,469 | +1.16(+0.48%) |
Mar 29, 2023 | 243.43 | 244.97 | 239.46 | 241.45 | 270,216 | +0.91(+0.38%) |
Mar 28, 2023 | 239.14 | 242.56 | 238.63 | 240.54 | 292,243 | +1.44(+0.60%) |
Mar 27, 2023 | 243.57 | 243.57 | 238.79 | 239.11 | 262,124 | -1.30(-0.54%) |
Mar 24, 2023 | 239.28 | 240.65 | 235.24 | 240.41 | 309,112 | -1.79(-0.74%) |
Mar 23, 2023 | 242.47 | 249.80 | 240.78 | 242.20 | 404,578 | +1.01(+0.42%) |
Mar 22, 2023 | 245.95 | 249.92 | 240.96 | 241.18 | 225,327 | -4.37(-1.78%) |
Mar 21, 2023 | 248.57 | 249.86 | 242.76 | 245.56 | 265,854 | -0.11(-0.04%) |
Mar 20, 2023 | 241.94 | 247.26 | 239.72 | 245.66 | 387,081 | +5.41(+2.25%) |
Mar 17, 2023 | 239.69 | 240.70 | 236.97 | 240.25 | 484,610 | -1.34(-0.55%) |
Mar 16, 2023 | 236.44 | 245.24 | 234.22 | 241.59 | 386,907 | +3.35(+1.41%) |
Mar 15, 2023 | 240.35 | 241.19 | 232.88 | 238.24 | 441,787 | -5.71(-2.34%) |
Mar 14, 2023 | 245.66 | 248.12 | 240.72 | 243.95 | 244,540 | +3.59(+1.50%) |
Mar 13, 2023 | 238.40 | 242.48 | 236.32 | 240.36 | 489,117 | -1.17(-0.49%) |
Mar 10, 2023 | 247.29 | 248.54 | 238.80 | 241.53 | 301,116 | -5.82(-2.35%) |
Mar 09, 2023 | 255.31 | 255.31 | 246.49 | 247.35 | 376,704 | -6.63(-2.61%) |
Mar 08, 2023 | 253.92 | 254.45 | 250.56 | 253.97 | 125,440 | +0.85(+0.33%) |
Mar 07, 2023 | 256.27 | 259.19 | 252.03 | 253.13 | 274,878 | -2.77(-1.08%) |
Mar 06, 2023 | 258.06 | 260.35 | 255.35 | 255.90 | 308,291 | -2.42(-0.94%) |
Mar 03, 2023 | 254.11 | 258.75 | 251.70 | 258.32 | 188,180 | +6.75(+2.68%) |
Mar 02, 2023 | 246.01 | 251.57 | 245.73 | 251.57 | 144,606 | +3.21(+1.29%) |
Mar 01, 2023 | 249.27 | 252.10 | 247.93 | 248.36 | 299,027 | -2.56(-1.02%) |
Feb 28, 2023 | 248.73 | 253.04 | 248.46 | 250.92 | 287,007 | +1.77(+0.71%) |
Feb 27, 2023 | 250.41 | 254.14 | 247.99 | 249.15 | 188,537 | +1.88(+0.76%) |
Feb 24, 2023 | 247.37 | 249.30 | 244.62 | 247.27 | 203,889 | -3.62(-1.44%) |
Feb 23, 2023 | 249.94 | 252.74 | 246.99 | 250.89 | 265,445 | +1.11(+0.45%) |
Feb 22, 2023 | 252.43 | 254.92 | 247.57 | 249.78 | 189,979 | -0.62(-0.25%) |
Feb 21, 2023 | 261.73 | 262.94 | 250.12 | 250.40 | 407,001 | -14.84(-5.59%) |
Feb 17, 2023 | 261.67 | 265.49 | 257.93 | 265.24 | 261,768 | +2.48(+0.94%) |
Feb 16, 2023 | 257.42 | 265.61 | 257.36 | 262.76 | 288,439 | +0.78(+0.30%) |
Feb 15, 2023 | 258.38 | 262.54 | 257.15 | 261.98 | 162,137 | +1.66(+0.64%) |
Feb 14, 2023 | 260.09 | 262.63 | 257.52 | 260.32 | 197,085 | -1.38(-0.53%) |
Feb 13, 2023 | 256.91 | 262.85 | 256.51 | 261.69 | 186,978 | +6.00(+2.35%) |
Feb 10, 2023 | 257.58 | 260.40 | 254.33 | 255.70 | 233,282 | -2.94(-1.14%) |
Feb 09, 2023 | 261.94 | 265.14 | 257.91 | 258.64 | 231,476 | -0.40(-0.16%) |
Feb 08, 2023 | 256.96 | 261.56 | 256.96 | 259.05 | 237,177 | -0.27(-0.10%) |
Feb 07, 2023 | 261.39 | 262.08 | 255.15 | 259.31 | 269,797 | -4.98(-1.89%) |
Feb 06, 2023 | 266.51 | 267.02 | 262.37 | 264.29 | 239,267 | -6.28(-2.32%) |
Feb 03, 2023 | 270.02 | 274.45 | 269.24 | 270.58 | 337,018 | -3.93(-1.43%) |
Feb 02, 2023 | 266.06 | 274.56 | 264.94 | 274.50 | 468,846 | +10.46(+3.96%) |