Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 250.41 | 256.26 | 249.81 | 255.57 | 891,538 | +3.96(+1.57%) |
Apr 27, 2023 | 246.23 | 251.84 | 245.98 | 251.61 | 511,761 | +6.51(+2.66%) |
Apr 26, 2023 | 245.30 | 247.39 | 243.87 | 245.10 | 641,934 | -1.60(-0.65%) |
Apr 25, 2023 | 249.24 | 250.64 | 245.96 | 246.69 | 599,085 | -3.71(-1.48%) |
Apr 24, 2023 | 251.35 | 253.72 | 248.47 | 250.41 | 412,902 | -1.23(-0.49%) |
Apr 21, 2023 | 254.28 | 255.27 | 249.37 | 251.64 | 473,040 | -1.71(-0.68%) |
Apr 20, 2023 | 258.67 | 258.67 | 252.01 | 253.35 | 729,926 | -6.55(-2.52%) |
Apr 19, 2023 | 255.15 | 261.33 | 255.15 | 259.91 | 556,722 | +2.22(+0.86%) |
Apr 18, 2023 | 257.49 | 258.81 | 255.28 | 257.68 | 725,270 | -0.13(-0.05%) |
Apr 17, 2023 | 254.10 | 259.40 | 254.10 | 257.81 | 548,861 | +4.55(+1.80%) |
Apr 14, 2023 | 259.32 | 260.30 | 251.10 | 253.26 | 559,781 | -6.68(-2.57%) |
Apr 13, 2023 | 257.24 | 261.96 | 256.17 | 259.94 | 554,696 | +3.61(+1.41%) |
Apr 12, 2023 | 261.30 | 261.46 | 254.97 | 256.33 | 622,534 | -2.28(-0.88%) |
Apr 11, 2023 | 256.64 | 259.88 | 255.15 | 258.61 | 691,541 | +2.21(+0.86%) |
Apr 10, 2023 | 251.93 | 256.50 | 250.01 | 256.40 | 395,562 | +2.02(+0.79%) |
Apr 06, 2023 | 253.32 | 254.65 | 251.08 | 254.38 | 343,380 | +1.44(+0.57%) |
Apr 05, 2023 | 251.76 | 256.97 | 251.50 | 252.94 | 523,633 | +1.44(+0.57%) |
Apr 04, 2023 | 249.94 | 252.31 | 248.85 | 251.50 | 621,265 | +1.68(+0.67%) |
Apr 03, 2023 | 254.14 | 254.14 | 248.97 | 249.83 | 830,957 | -5.92(-2.31%) |
Mar 31, 2023 | 252.94 | 256.36 | 252.29 | 255.74 | 566,374 | +3.79(+1.50%) |
Mar 30, 2023 | 253.52 | 253.55 | 250.71 | 251.95 | 515,696 | +2.97(+1.19%) |
Mar 29, 2023 | 249.15 | 251.02 | 246.97 | 248.99 | 813,731 | +3.37(+1.37%) |
Mar 28, 2023 | 244.38 | 247.12 | 242.90 | 245.62 | 935,145 | -0.46(-0.19%) |
Mar 27, 2023 | 250.96 | 252.48 | 245.59 | 246.07 | 626,710 | -5.10(-2.03%) |
Mar 24, 2023 | 239.90 | 251.32 | 238.34 | 251.18 | 630,778 | +9.32(+3.85%) |
Mar 23, 2023 | 240.89 | 244.86 | 238.73 | 241.86 | 643,764 | +0.68(+0.28%) |
Mar 22, 2023 | 246.02 | 248.59 | 241.00 | 241.19 | 778,418 | -8.45(-3.39%) |
Mar 21, 2023 | 251.73 | 253.59 | 244.66 | 249.64 | 1,000,353 | -2.32(-0.92%) |
Mar 20, 2023 | 250.41 | 253.92 | 249.57 | 251.96 | 701,645 | +1.20(+0.48%) |
Mar 17, 2023 | 254.70 | 257.56 | 250.55 | 250.76 | 1,282,996 | -2.41(-0.95%) |
Mar 16, 2023 | 249.66 | 255.17 | 249.14 | 253.17 | 1,066,102 | +2.05(+0.82%) |
Mar 15, 2023 | 240.06 | 252.87 | 240.06 | 251.12 | 1,394,092 | +5.45(+2.22%) |
Mar 14, 2023 | 247.68 | 248.85 | 242.25 | 245.67 | 1,218,997 | +1.71(+0.70%) |
Mar 13, 2023 | 236.15 | 247.89 | 234.34 | 243.97 | 1,326,141 | +8.75(+3.72%) |
Mar 10, 2023 | 238.36 | 240.39 | 234.26 | 235.22 | 948,309 | -3.58(-1.50%) |
Mar 09, 2023 | 244.98 | 247.85 | 237.51 | 238.80 | 1,106,092 | -6.06(-2.48%) |
Mar 08, 2023 | 240.44 | 247.45 | 240.27 | 244.86 | 971,341 | +4.63(+1.93%) |
Mar 07, 2023 | 249.99 | 250.19 | 240.03 | 240.23 | 1,221,564 | -9.86(-3.94%) |
Mar 06, 2023 | 255.78 | 255.93 | 248.19 | 250.09 | 887,506 | -4.08(-1.61%) |
Mar 03, 2023 | 250.51 | 255.15 | 250.51 | 254.17 | 747,654 | +2.92(+1.16%) |
Mar 02, 2023 | 247.85 | 252.71 | 245.51 | 251.25 | 644,898 | +2.39(+0.96%) |
Mar 01, 2023 | 250.83 | 252.94 | 247.40 | 248.86 | 1,040,413 | -4.34(-1.71%) |
Feb 28, 2023 | 253.22 | 257.46 | 251.40 | 253.20 | 895,680 | -0.54(-0.21%) |
Feb 27, 2023 | 256.28 | 258.50 | 250.82 | 253.74 | 1,015,512 | +2.03(+0.81%) |
Feb 24, 2023 | 258.35 | 258.35 | 251.01 | 251.70 | 768,089 | -7.53(-2.90%) |
Feb 23, 2023 | 255.38 | 260.50 | 250.71 | 259.23 | 1,500,185 | +6.38(+2.52%) |
Feb 22, 2023 | 260.78 | 262.96 | 249.96 | 252.86 | 2,742,420 | -13.46(-5.06%) |
Feb 21, 2023 | 272.45 | 272.45 | 265.26 | 266.32 | 975,506 | -8.25(-3.00%) |
Feb 17, 2023 | 273.02 | 276.49 | 272.68 | 274.57 | 742,346 | -2.29(-0.83%) |
Feb 16, 2023 | 277.04 | 281.12 | 275.83 | 276.86 | 695,112 | -4.97(-1.76%) |
Feb 15, 2023 | 278.41 | 282.04 | 276.79 | 281.83 | 1,327,134 | +1.43(+0.51%) |
Feb 14, 2023 | 283.19 | 284.58 | 278.11 | 280.41 | 626,133 | -4.21(-1.48%) |
Feb 13, 2023 | 283.98 | 287.30 | 282.34 | 284.62 | 735,452 | +1.99(+0.70%) |
Feb 10, 2023 | 281.33 | 283.80 | 278.97 | 282.62 | 867,807 | +0.03(+0.01%) |
Feb 09, 2023 | 285.11 | 287.45 | 281.26 | 282.59 | 561,197 | -3.23(-1.13%) |
Feb 08, 2023 | 285.78 | 287.00 | 283.74 | 285.82 | 634,733 | -0.35(-0.12%) |
Feb 07, 2023 | 288.61 | 288.61 | 282.11 | 286.18 | 676,134 | -2.58(-0.89%) |
Feb 06, 2023 | 286.57 | 289.45 | 282.63 | 288.75 | 515,582 | -1.95(-0.67%) |
Feb 03, 2023 | 295.62 | 298.10 | 284.11 | 290.71 | 655,485 | -10.07(-3.35%) |
Feb 02, 2023 | 297.86 | 302.18 | 290.55 | 300.78 | 845,399 | +6.76(+2.30%) |