Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 245.17 | 249.29 | 244.77 | 248.77 | 1,132,298 | +2.91(+1.18%) |
Apr 27, 2023 | 244.99 | 246.62 | 243.37 | 245.86 | 1,159,435 | +2.12(+0.87%) |
Apr 26, 2023 | 247.65 | 249.45 | 242.62 | 243.74 | 1,408,533 | -5.44(-2.18%) |
Apr 25, 2023 | 251.54 | 253.99 | 248.06 | 249.18 | 1,636,641 | -2.35(-0.93%) |
Apr 24, 2023 | 248.99 | 252.02 | 247.62 | 251.53 | 1,230,706 | +3.91(+1.58%) |
Apr 21, 2023 | 251.92 | 252.12 | 246.34 | 247.62 | 1,475,829 | -3.59(-1.43%) |
Apr 20, 2023 | 251.88 | 253.06 | 250.92 | 251.22 | 1,854,700 | -0.31(-0.13%) |
Apr 19, 2023 | 251.77 | 251.98 | 246.72 | 251.53 | 1,995,401 | -3.53(-1.38%) |
Apr 18, 2023 | 255.36 | 255.64 | 252.46 | 255.06 | 1,392,311 | +1.00(+0.39%) |
Apr 17, 2023 | 255.36 | 255.94 | 251.77 | 254.06 | 2,513,040 | -0.42(-0.17%) |
Apr 14, 2023 | 259.44 | 260.16 | 254.09 | 254.48 | 2,875,271 | -4.63(-1.79%) |
Apr 13, 2023 | 257.17 | 261.21 | 256.07 | 259.10 | 3,048,773 | +2.99(+1.17%) |
Apr 12, 2023 | 259.82 | 259.95 | 253.97 | 256.12 | 2,335,033 | -5.61(-2.14%) |
Apr 11, 2023 | 260.46 | 263.05 | 258.98 | 261.73 | 1,523,335 | +3.32(+1.28%) |
Apr 10, 2023 | 259.62 | 260.25 | 256.56 | 258.41 | 1,220,826 | -2.15(-0.83%) |
Apr 06, 2023 | 262.95 | 264.46 | 259.83 | 260.56 | 1,740,176 | -0.58(-0.22%) |
Apr 05, 2023 | 254.08 | 262.22 | 252.56 | 261.14 | 2,744,542 | +9.17(+3.64%) |
Apr 04, 2023 | 256.36 | 257.15 | 251.54 | 251.96 | 1,443,155 | -5.36(-2.08%) |
Apr 03, 2023 | 255.11 | 259.63 | 253.57 | 257.32 | 2,208,159 | +6.35(+2.53%) |
Mar 31, 2023 | 251.18 | 251.43 | 248.88 | 250.97 | 1,910,955 | +1.41(+0.57%) |
Mar 30, 2023 | 251.77 | 252.38 | 246.14 | 249.56 | 2,885,481 | +0.06(+0.02%) |
Mar 29, 2023 | 252.20 | 252.76 | 247.50 | 249.50 | 3,078,056 | -2.43(-0.96%) |
Mar 28, 2023 | 256.75 | 257.80 | 250.71 | 251.92 | 2,166,154 | -5.18(-2.02%) |
Mar 27, 2023 | 258.89 | 261.05 | 255.30 | 257.11 | 1,697,100 | +1.54(+0.60%) |
Mar 24, 2023 | 250.44 | 256.39 | 247.25 | 255.57 | 2,272,677 | +3.56(+1.41%) |
Mar 23, 2023 | 263.15 | 264.21 | 250.71 | 252.00 | 3,682,717 | -13.61(-5.13%) |
Mar 22, 2023 | 272.59 | 274.48 | 265.43 | 265.62 | 1,205,432 | -6.07(-2.23%) |
Mar 21, 2023 | 269.83 | 272.63 | 269.24 | 271.69 | 1,735,835 | +3.65(+1.36%) |
Mar 20, 2023 | 265.50 | 269.60 | 265.50 | 268.03 | 1,655,963 | +3.39(+1.28%) |
Mar 17, 2023 | 269.95 | 269.95 | 262.40 | 264.64 | 3,806,000 | -4.89(-1.81%) |
Mar 16, 2023 | 264.61 | 270.02 | 264.09 | 269.53 | 1,499,870 | +4.00(+1.51%) |
Mar 15, 2023 | 264.13 | 265.86 | 262.40 | 265.54 | 1,613,852 | -1.74(-0.65%) |
Mar 14, 2023 | 269.07 | 269.87 | 263.68 | 267.27 | 1,762,677 | -0.90(-0.34%) |
Mar 13, 2023 | 268.10 | 272.27 | 267.80 | 268.18 | 1,429,864 | -2.54(-0.94%) |
Mar 10, 2023 | 266.82 | 275.13 | 266.81 | 270.72 | 2,647,137 | +3.64(+1.36%) |
Mar 09, 2023 | 276.17 | 276.38 | 266.08 | 267.08 | 1,840,071 | -7.26(-2.65%) |
Mar 08, 2023 | 276.65 | 278.57 | 272.37 | 274.34 | 1,341,766 | -2.36(-0.85%) |
Mar 07, 2023 | 283.28 | 283.54 | 274.69 | 276.69 | 1,257,053 | -5.42(-1.92%) |
Mar 06, 2023 | 280.02 | 282.82 | 278.13 | 282.12 | 1,345,998 | +1.47(+0.52%) |
Mar 03, 2023 | 282.74 | 282.83 | 278.48 | 280.65 | 2,228,107 | -0.61(-0.22%) |
Mar 02, 2023 | 282.63 | 284.06 | 280.62 | 281.25 | 1,577,388 | -1.13(-0.40%) |
Mar 01, 2023 | 282.56 | 285.57 | 280.56 | 282.39 | 1,592,121 | -3.28(-1.15%) |
Feb 28, 2023 | 289.27 | 289.96 | 283.98 | 285.67 | 1,792,988 | -4.17(-1.44%) |
Feb 27, 2023 | 287.58 | 291.89 | 287.23 | 289.83 | 1,303,899 | +2.57(+0.90%) |
Feb 24, 2023 | 286.85 | 289.82 | 285.75 | 287.26 | 1,506,974 | -0.90(-0.31%) |
Feb 23, 2023 | 288.96 | 293.24 | 287.15 | 288.16 | 2,211,998 | -0.26(-0.09%) |
Feb 22, 2023 | 287.90 | 289.92 | 286.32 | 288.42 | 1,907,353 | +0.92(+0.32%) |
Feb 21, 2023 | 293.71 | 294.68 | 287.19 | 287.50 | 1,218,766 | -6.92(-2.35%) |
Feb 17, 2023 | 292.55 | 296.03 | 291.44 | 294.43 | 2,164,642 | +1.59(+0.54%) |
Feb 16, 2023 | 290.75 | 296.13 | 290.38 | 292.83 | 1,559,843 | +0.83(+0.28%) |
Feb 15, 2023 | 292.26 | 297.19 | 291.69 | 292.00 | 1,799,868 | -0.76(-0.26%) |
Feb 14, 2023 | 292.02 | 295.44 | 291.80 | 292.76 | 1,377,893 | +0.78(+0.27%) |
Feb 13, 2023 | 289.64 | 294.00 | 288.94 | 291.98 | 1,260,269 | +2.00(+0.69%) |
Feb 10, 2023 | 287.14 | 290.24 | 286.37 | 289.98 | 1,296,154 | +4.89(+1.72%) |
Feb 09, 2023 | 283.81 | 286.71 | 281.26 | 285.09 | 1,821,307 | +1.28(+0.45%) |
Feb 08, 2023 | 281.61 | 286.15 | 280.19 | 283.81 | 2,045,248 | +1.17(+0.42%) |
Feb 07, 2023 | 280.66 | 283.32 | 278.01 | 282.63 | 2,125,316 | +0.55(+0.19%) |
Feb 06, 2023 | 287.35 | 288.26 | 280.30 | 282.09 | 2,295,777 | -4.06(-1.42%) |
Feb 03, 2023 | 297.68 | 302.93 | 284.93 | 286.14 | 2,906,074 | -8.74(-2.96%) |
Feb 02, 2023 | 303.17 | 303.33 | 292.84 | 294.89 | 2,191,365 | -11.49(-3.75%) |