Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 245.18 | 249.30 | 244.78 | 248.78 | 1,132,259 | +2.91(+1.18%) |
Apr 27, 2023 | 245.00 | 246.63 | 243.38 | 245.87 | 1,159,395 | +2.12(+0.87%) |
Apr 26, 2023 | 247.66 | 249.46 | 242.63 | 243.75 | 1,408,485 | -5.44(-2.18%) |
Apr 25, 2023 | 251.55 | 254.00 | 248.07 | 249.19 | 1,636,585 | -2.35(-0.93%) |
Apr 24, 2023 | 249.00 | 252.03 | 247.63 | 251.54 | 1,230,663 | +3.91(+1.58%) |
Apr 21, 2023 | 251.93 | 252.13 | 246.35 | 247.63 | 1,475,778 | -3.59(-1.43%) |
Apr 20, 2023 | 251.89 | 253.07 | 250.93 | 251.22 | 1,854,636 | -0.31(-0.12%) |
Apr 19, 2023 | 251.78 | 251.99 | 246.72 | 251.54 | 1,995,332 | -3.53(-1.38%) |
Apr 18, 2023 | 255.37 | 255.65 | 252.47 | 255.07 | 1,392,263 | +1.00(+0.39%) |
Apr 17, 2023 | 255.37 | 255.94 | 251.78 | 254.06 | 2,512,953 | -0.42(-0.17%) |
Apr 14, 2023 | 259.45 | 260.17 | 254.10 | 254.49 | 2,875,171 | -4.63(-1.79%) |
Apr 13, 2023 | 257.18 | 261.22 | 256.08 | 259.11 | 3,048,668 | +2.99(+1.17%) |
Apr 12, 2023 | 259.83 | 259.96 | 253.97 | 256.13 | 2,334,952 | -5.61(-2.14%) |
Apr 11, 2023 | 260.47 | 263.06 | 258.98 | 261.74 | 1,523,282 | +3.32(+1.28%) |
Apr 10, 2023 | 259.63 | 260.26 | 256.57 | 258.42 | 1,220,784 | -2.15(-0.83%) |
Apr 06, 2023 | 262.96 | 264.46 | 259.84 | 260.57 | 1,740,116 | -0.58(-0.22%) |
Apr 05, 2023 | 254.09 | 262.23 | 252.57 | 261.14 | 2,744,447 | +9.17(+3.64%) |
Apr 04, 2023 | 256.37 | 257.16 | 251.54 | 251.97 | 1,443,105 | -5.36(-2.08%) |
Apr 03, 2023 | 255.12 | 259.64 | 253.58 | 257.33 | 2,208,083 | +6.35(+2.53%) |
Mar 31, 2023 | 251.19 | 251.44 | 248.89 | 250.98 | 1,910,889 | +1.41(+0.57%) |
Mar 30, 2023 | 251.78 | 252.39 | 246.15 | 249.56 | 2,885,381 | +0.06(+0.02%) |
Mar 29, 2023 | 252.21 | 252.77 | 247.51 | 249.51 | 3,077,949 | -2.43(-0.96%) |
Mar 28, 2023 | 256.75 | 257.81 | 250.71 | 251.93 | 2,166,079 | -5.19(-2.02%) |
Mar 27, 2023 | 258.90 | 261.06 | 255.22 | 257.12 | 1,697,041 | +1.54(+0.60%) |
Mar 24, 2023 | 250.45 | 256.40 | 247.26 | 255.58 | 2,272,599 | +3.56(+1.41%) |
Mar 23, 2023 | 263.16 | 264.22 | 250.71 | 252.01 | 3,682,589 | -13.61(-5.12%) |
Mar 22, 2023 | 272.60 | 274.49 | 265.44 | 265.62 | 1,205,390 | -6.07(-2.23%) |
Mar 21, 2023 | 269.84 | 272.64 | 269.25 | 271.69 | 1,735,775 | +3.65(+1.36%) |
Mar 20, 2023 | 265.51 | 269.61 | 265.51 | 268.04 | 1,655,906 | +3.39(+1.28%) |
Mar 17, 2023 | 269.96 | 269.96 | 262.41 | 264.65 | 3,805,868 | -4.89(-1.81%) |
Mar 16, 2023 | 264.62 | 270.03 | 264.10 | 269.54 | 1,499,818 | +4.00(+1.51%) |
Mar 15, 2023 | 264.14 | 265.87 | 262.41 | 265.55 | 1,613,796 | -1.74(-0.65%) |
Mar 14, 2023 | 269.08 | 269.88 | 263.68 | 267.28 | 1,762,616 | -0.90(-0.34%) |
Mar 13, 2023 | 268.11 | 272.28 | 267.81 | 268.19 | 1,429,814 | -2.54(-0.94%) |
Mar 10, 2023 | 266.83 | 275.14 | 266.82 | 270.73 | 2,647,046 | +3.64(+1.36%) |
Mar 09, 2023 | 276.18 | 276.39 | 266.09 | 267.09 | 1,840,007 | -7.26(-2.65%) |
Mar 08, 2023 | 276.66 | 278.58 | 272.38 | 274.35 | 1,341,720 | -2.36(-0.85%) |
Mar 07, 2023 | 283.29 | 283.55 | 274.70 | 276.70 | 1,257,009 | -5.42(-1.92%) |
Mar 06, 2023 | 280.03 | 282.83 | 278.14 | 282.12 | 1,345,952 | +1.47(+0.52%) |
Mar 03, 2023 | 282.75 | 282.84 | 278.49 | 280.66 | 2,228,030 | -0.61(-0.22%) |
Mar 02, 2023 | 282.64 | 284.07 | 280.63 | 281.26 | 1,577,333 | -1.13(-0.40%) |
Mar 01, 2023 | 282.56 | 285.58 | 280.57 | 282.40 | 1,592,066 | -3.28(-1.15%) |
Feb 28, 2023 | 289.28 | 289.97 | 283.99 | 285.68 | 1,792,926 | -4.17(-1.44%) |
Feb 27, 2023 | 287.59 | 291.90 | 287.24 | 289.84 | 1,303,854 | +2.57(+0.90%) |
Feb 24, 2023 | 286.86 | 289.83 | 285.76 | 287.27 | 1,506,921 | -0.90(-0.31%) |
Feb 23, 2023 | 288.97 | 293.25 | 287.16 | 288.17 | 2,211,921 | -0.26(-0.09%) |
Feb 22, 2023 | 287.92 | 289.93 | 286.33 | 288.43 | 1,907,287 | +0.92(+0.32%) |
Feb 21, 2023 | 293.72 | 294.69 | 287.20 | 287.51 | 1,218,724 | -6.92(-2.35%) |
Feb 17, 2023 | 292.56 | 296.04 | 291.45 | 294.44 | 2,164,567 | +1.59(+0.54%) |
Feb 16, 2023 | 290.76 | 296.14 | 290.39 | 292.84 | 1,559,789 | +0.83(+0.28%) |
Feb 15, 2023 | 292.27 | 297.20 | 291.70 | 292.01 | 1,799,806 | -0.76(-0.26%) |
Feb 14, 2023 | 292.03 | 295.44 | 291.81 | 292.77 | 1,377,845 | +0.78(+0.27%) |
Feb 13, 2023 | 289.65 | 294.01 | 288.95 | 291.99 | 1,260,225 | +2.00(+0.69%) |
Feb 10, 2023 | 287.15 | 290.25 | 286.38 | 289.99 | 1,296,109 | +4.89(+1.72%) |
Feb 09, 2023 | 283.82 | 286.72 | 281.27 | 285.10 | 1,821,244 | +1.28(+0.45%) |
Feb 08, 2023 | 281.62 | 286.16 | 280.20 | 283.82 | 2,045,177 | +1.17(+0.42%) |
Feb 07, 2023 | 280.67 | 283.33 | 278.02 | 282.64 | 2,125,243 | +0.55(+0.19%) |
Feb 06, 2023 | 287.36 | 288.27 | 280.31 | 282.10 | 2,295,697 | -4.06(-1.42%) |
Feb 03, 2023 | 297.69 | 302.94 | 284.94 | 286.15 | 2,905,974 | -8.74(-2.97%) |
Feb 02, 2023 | 303.18 | 303.34 | 292.85 | 294.90 | 2,191,290 | -11.49(-3.75%) |