Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 234.48 | 234.48 | 229.56 | 233.79 | 1,440,653 | -0.68(-0.29%) |
Apr 27, 2023 | 237.32 | 237.72 | 226.01 | 234.47 | 2,140,072 | -4.02(-1.69%) |
Apr 26, 2023 | 239.29 | 240.99 | 237.93 | 238.49 | 1,084,444 | -1.16(-0.48%) |
Apr 25, 2023 | 243.71 | 244.41 | 239.35 | 239.65 | 1,216,684 | -5.49(-2.24%) |
Apr 24, 2023 | 242.23 | 246.04 | 241.67 | 245.14 | 939,358 | +1.35(+0.55%) |
Apr 21, 2023 | 244.65 | 246.32 | 242.91 | 243.79 | 1,081,479 | -0.40(-0.16%) |
Apr 20, 2023 | 241.00 | 245.57 | 240.34 | 244.19 | 1,247,981 | +2.14(+0.88%) |
Apr 19, 2023 | 240.46 | 242.27 | 238.59 | 242.05 | 1,466,450 | +1.58(+0.66%) |
Apr 18, 2023 | 237.72 | 240.59 | 236.79 | 240.47 | 1,195,369 | +3.89(+1.65%) |
Apr 17, 2023 | 234.82 | 236.62 | 234.00 | 236.58 | 1,072,391 | +3.21(+1.37%) |
Apr 14, 2023 | 231.45 | 234.15 | 231.22 | 233.37 | 691,639 | +1.87(+0.81%) |
Apr 13, 2023 | 228.44 | 232.18 | 227.62 | 231.50 | 856,912 | +3.35(+1.47%) |
Apr 12, 2023 | 236.31 | 236.31 | 227.67 | 228.15 | 1,102,174 | -7.22(-3.07%) |
Apr 11, 2023 | 233.61 | 237.59 | 231.43 | 235.36 | 956,458 | +1.42(+0.61%) |
Apr 10, 2023 | 229.85 | 235.16 | 229.85 | 233.94 | 1,125,938 | +2.86(+1.24%) |
Apr 06, 2023 | 228.24 | 231.33 | 225.24 | 231.08 | 1,005,940 | +1.08(+0.47%) |
Apr 05, 2023 | 232.95 | 234.27 | 228.08 | 230.00 | 1,050,731 | -4.98(-2.12%) |
Apr 04, 2023 | 236.93 | 237.32 | 232.44 | 234.98 | 841,038 | -2.01(-0.85%) |
Apr 03, 2023 | 231.07 | 237.34 | 231.07 | 236.99 | 1,078,415 | +6.49(+2.82%) |
Mar 31, 2023 | 226.67 | 232.02 | 226.01 | 230.50 | 1,057,145 | +4.56(+2.02%) |
Mar 30, 2023 | 226.45 | 227.47 | 225.62 | 225.94 | 926,671 | -0.10(-0.04%) |
Mar 29, 2023 | 225.98 | 226.70 | 224.35 | 226.04 | 1,651,455 | +0.96(+0.43%) |
Mar 28, 2023 | 226.05 | 226.62 | 224.48 | 225.08 | 906,367 | -0.25(-0.11%) |
Mar 27, 2023 | 223.43 | 227.52 | 222.26 | 225.33 | 958,128 | +2.51(+1.13%) |
Mar 24, 2023 | 222.44 | 224.66 | 220.29 | 222.82 | 832,163 | +0.59(+0.26%) |
Mar 23, 2023 | 223.95 | 224.42 | 220.50 | 222.23 | 939,303 | -2.19(-0.97%) |
Mar 22, 2023 | 229.82 | 230.53 | 224.34 | 224.42 | 907,048 | -6.70(-2.90%) |
Mar 21, 2023 | 229.48 | 232.24 | 229.48 | 231.12 | 940,711 | +3.41(+1.50%) |
Mar 20, 2023 | 228.49 | 230.37 | 226.67 | 227.70 | 1,083,240 | -0.25(-0.11%) |
Mar 17, 2023 | 231.24 | 231.51 | 226.98 | 227.95 | 1,132,072 | -2.82(-1.22%) |
Mar 16, 2023 | 226.52 | 231.66 | 226.52 | 230.77 | 1,138,024 | +3.83(+1.69%) |
Mar 15, 2023 | 224.21 | 227.80 | 223.55 | 226.94 | 1,166,225 | +1.73(+0.77%) |
Mar 14, 2023 | 225.41 | 226.01 | 222.41 | 225.21 | 784,279 | +1.69(+0.75%) |
Mar 13, 2023 | 220.99 | 225.57 | 220.87 | 223.53 | 814,543 | +0.68(+0.30%) |
Mar 10, 2023 | 222.53 | 225.82 | 221.62 | 222.85 | 1,086,812 | +0.32(+0.15%) |
Mar 09, 2023 | 225.40 | 227.21 | 222.27 | 222.53 | 1,086,409 | -1.51(-0.67%) |
Mar 08, 2023 | 224.19 | 225.49 | 222.51 | 224.04 | 741,961 | -0.08(-0.04%) |
Mar 07, 2023 | 225.91 | 226.57 | 223.20 | 224.12 | 902,943 | -0.16(-0.07%) |
Mar 06, 2023 | 225.71 | 227.45 | 223.73 | 224.27 | 706,045 | -1.44(-0.64%) |
Mar 03, 2023 | 224.72 | 225.83 | 223.53 | 225.71 | 628,325 | +1.64(+0.73%) |
Mar 02, 2023 | 220.65 | 224.59 | 219.37 | 224.07 | 715,542 | +2.68(+1.21%) |
Mar 01, 2023 | 226.49 | 226.87 | 220.51 | 221.40 | 1,348,548 | -7.35(-3.22%) |
Feb 28, 2023 | 230.50 | 231.57 | 228.63 | 228.75 | 791,518 | -1.15(-0.50%) |
Feb 27, 2023 | 227.13 | 230.30 | 226.83 | 229.90 | 689,037 | +3.81(+1.69%) |
Feb 24, 2023 | 226.59 | 226.94 | 224.77 | 226.09 | 897,412 | -1.40(-0.62%) |
Feb 23, 2023 | 227.18 | 227.97 | 224.93 | 227.49 | 1,265,829 | +0.19(+0.08%) |
Feb 22, 2023 | 228.91 | 230.42 | 226.83 | 227.30 | 868,546 | -1.20(-0.53%) |
Feb 21, 2023 | 230.93 | 231.60 | 227.93 | 228.50 | 1,247,225 | -4.84(-2.08%) |
Feb 17, 2023 | 229.35 | 233.50 | 228.60 | 233.35 | 1,177,269 | +1.97(+0.85%) |
Feb 16, 2023 | 231.64 | 232.31 | 230.12 | 231.37 | 843,493 | -2.57(-1.10%) |
Feb 15, 2023 | 232.01 | 233.99 | 230.91 | 233.94 | 818,235 | +1.58(+0.68%) |
Feb 14, 2023 | 230.42 | 232.62 | 229.28 | 232.36 | 871,379 | +0.80(+0.35%) |
Feb 13, 2023 | 228.46 | 232.24 | 227.26 | 231.56 | 1,148,677 | +4.07(+1.79%) |
Feb 10, 2023 | 228.59 | 229.16 | 226.48 | 227.49 | 972,601 | -0.74(-0.33%) |
Feb 09, 2023 | 225.74 | 229.05 | 225.74 | 228.23 | 866,194 | +2.46(+1.09%) |
Feb 08, 2023 | 226.43 | 227.54 | 225.43 | 225.77 | 751,883 | -1.45(-0.64%) |
Feb 07, 2023 | 225.99 | 227.83 | 220.62 | 227.22 | 983,876 | +0.30(+0.13%) |
Feb 06, 2023 | 222.60 | 227.19 | 222.31 | 226.92 | 1,016,324 | +3.77(+1.69%) |
Feb 03, 2023 | 223.96 | 226.84 | 222.99 | 223.15 | 983,623 | -2.28(-1.01%) |
Feb 02, 2023 | 226.62 | 227.83 | 223.21 | 225.44 | 1,136,327 | +0.85(+0.38%) |