Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 242.45 | 245.06 | 242.21 | 245.03 | 1,472,889 | +1.81(+0.74%) |
Apr 27, 2023 | 239.60 | 243.47 | 239.44 | 243.22 | 1,161,486 | +4.85(+2.04%) |
Apr 26, 2023 | 239.65 | 240.59 | 237.95 | 238.37 | 1,276,674 | +0.80(+0.34%) |
Apr 25, 2023 | 240.90 | 241.37 | 237.48 | 237.56 | 1,365,377 | -4.53(-1.87%) |
Apr 24, 2023 | 241.90 | 243.09 | 240.59 | 242.09 | 978,967 | -0.19(-0.08%) |
Apr 21, 2023 | 242.33 | 242.72 | 241.05 | 242.28 | 904,247 | +0.19(+0.08%) |
Apr 20, 2023 | 241.25 | 243.59 | 241.05 | 242.09 | 753,607 | -1.28(-0.53%) |
Apr 19, 2023 | 241.70 | 243.91 | 241.70 | 243.37 | 1,070,288 | +0.20(+0.08%) |
Apr 18, 2023 | 244.27 | 244.64 | 242.52 | 243.17 | 747,370 | +0.24(+0.10%) |
Apr 17, 2023 | 242.13 | 242.98 | 241.16 | 242.93 | 2,209,120 | +0.47(+0.19%) |
Apr 14, 2023 | 242.43 | 243.98 | 240.67 | 242.47 | 690,697 | -0.80(-0.33%) |
Apr 13, 2023 | 240.03 | 243.54 | 240.03 | 243.27 | 1,352,262 | +4.29(+1.79%) |
Apr 12, 2023 | 241.85 | 242.30 | 238.68 | 238.98 | 967,302 | -1.39(-0.58%) |
Apr 11, 2023 | 241.14 | 241.37 | 239.87 | 240.37 | 801,374 | -0.83(-0.35%) |
Apr 10, 2023 | 239.12 | 241.21 | 238.14 | 241.21 | 1,309,399 | +0.04(+0.02%) |
Apr 06, 2023 | 238.66 | 241.19 | 237.73 | 241.17 | 878,476 | +1.44(+0.60%) |
Apr 05, 2023 | 241.06 | 241.28 | 238.59 | 239.73 | 836,816 | -2.18(-0.90%) |
Apr 04, 2023 | 243.36 | 243.93 | 241.10 | 241.91 | 684,424 | -0.96(-0.40%) |
Apr 03, 2023 | 241.61 | 243.11 | 240.97 | 242.87 | 1,372,493 | +0.33(+0.14%) |
Mar 31, 2023 | 239.10 | 242.82 | 238.99 | 242.55 | 1,147,028 | +3.86(+1.62%) |
Mar 30, 2023 | 238.56 | 238.97 | 237.41 | 238.68 | 866,915 | +1.73(+0.73%) |
Mar 29, 2023 | 235.96 | 237.14 | 235.13 | 236.96 | 776,957 | +3.57(+1.53%) |
Mar 28, 2023 | 233.93 | 233.98 | 231.85 | 233.38 | 1,009,591 | -0.86(-0.37%) |
Mar 27, 2023 | 235.88 | 236.61 | 233.65 | 234.25 | 856,764 | -0.74(-0.32%) |
Mar 24, 2023 | 233.52 | 235.05 | 231.80 | 234.99 | 855,049 | +0.88(+0.38%) |
Mar 23, 2023 | 234.76 | 237.68 | 232.36 | 234.11 | 1,323,500 | +1.81(+0.78%) |
Mar 22, 2023 | 235.73 | 238.78 | 232.29 | 232.29 | 973,961 | -3.46(-1.47%) |
Mar 21, 2023 | 233.89 | 236.08 | 233.11 | 235.75 | 1,241,226 | +3.51(+1.51%) |
Mar 20, 2023 | 230.99 | 232.56 | 229.98 | 232.24 | 910,741 | +1.15(+0.50%) |
Mar 17, 2023 | 232.86 | 233.85 | 229.81 | 231.09 | 1,732,432 | -1.44(-0.62%) |
Mar 16, 2023 | 226.57 | 232.92 | 226.08 | 232.53 | 3,117,366 | +5.15(+2.26%) |
Mar 15, 2023 | 224.99 | 227.68 | 223.85 | 227.38 | 1,424,410 | -0.27(-0.12%) |
Mar 14, 2023 | 225.98 | 228.23 | 224.68 | 227.65 | 2,458,996 | +4.34(+1.94%) |
Mar 13, 2023 | 220.40 | 226.05 | 219.46 | 223.31 | 1,914,522 | +1.30(+0.58%) |
Mar 10, 2023 | 225.85 | 226.40 | 221.23 | 222.01 | 2,019,346 | -3.90(-1.73%) |
Mar 09, 2023 | 230.35 | 231.96 | 225.40 | 225.91 | 1,049,873 | -4.03(-1.75%) |
Mar 08, 2023 | 229.44 | 230.44 | 228.45 | 229.95 | 865,748 | +0.78(+0.34%) |
Mar 07, 2023 | 232.16 | 232.78 | 228.84 | 229.16 | 754,308 | -3.02(-1.30%) |
Mar 06, 2023 | 232.58 | 234.71 | 232.02 | 232.18 | 1,268,665 | +0.38(+0.16%) |
Mar 03, 2023 | 228.78 | 231.99 | 228.55 | 231.81 | 1,097,359 | +4.21(+1.85%) |
Mar 02, 2023 | 224.14 | 228.19 | 223.97 | 227.60 | 607,145 | +1.81(+0.80%) |
Mar 01, 2023 | 226.94 | 227.38 | 224.96 | 225.79 | 660,626 | -1.36(-0.60%) |
Feb 28, 2023 | 227.19 | 228.99 | 227.01 | 227.14 | 623,258 | -0.55(-0.24%) |
Feb 27, 2023 | 228.55 | 229.63 | 227.16 | 227.70 | 796,670 | +1.44(+0.63%) |
Feb 24, 2023 | 226.46 | 226.93 | 224.95 | 226.26 | 783,513 | -3.57(-1.55%) |
Feb 23, 2023 | 230.29 | 230.67 | 226.80 | 229.83 | 1,273,997 | +1.90(+0.83%) |
Feb 22, 2023 | 228.36 | 229.46 | 226.98 | 227.93 | 1,198,209 | +0.19(+0.08%) |
Feb 21, 2023 | 230.27 | 231.02 | 227.70 | 227.74 | 1,049,937 | -5.34(-2.29%) |
Feb 17, 2023 | 233.01 | 233.32 | 230.95 | 233.08 | 2,919,909 | -1.32(-0.56%) |
Feb 16, 2023 | 235.18 | 237.84 | 234.33 | 234.39 | 883,940 | -4.26(-1.78%) |
Feb 15, 2023 | 235.96 | 238.65 | 235.51 | 238.65 | 926,177 | +1.68(+0.71%) |
Feb 14, 2023 | 235.10 | 238.02 | 233.79 | 236.97 | 930,036 | +1.00(+0.42%) |
Feb 13, 2023 | 233.49 | 236.30 | 232.98 | 235.97 | 1,771,251 | +3.33(+1.43%) |
Feb 10, 2023 | 232.08 | 233.47 | 230.94 | 232.64 | 2,112,207 | -0.93(-0.40%) |
Feb 09, 2023 | 237.92 | 238.19 | 232.70 | 233.57 | 859,189 | -1.75(-0.74%) |
Feb 08, 2023 | 237.15 | 238.29 | 234.87 | 235.32 | 1,072,573 | -3.03(-1.27%) |
Feb 07, 2023 | 234.04 | 239.07 | 233.16 | 238.35 | 1,268,279 | +3.86(+1.65%) |
Feb 06, 2023 | 234.48 | 235.79 | 233.52 | 234.49 | 1,646,228 | -1.79(-0.76%) |
Feb 03, 2023 | 235.08 | 240.05 | 235.08 | 236.28 | 1,580,454 | -3.29(-1.37%) |
Feb 02, 2023 | 237.67 | 240.54 | 236.90 | 239.57 | 2,308,293 | +5.68(+2.43%) |