Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 251.66 | 257.54 | 251.05 | 256.84 | 887,134 | +3.98(+1.57%) |
Apr 27, 2023 | 247.46 | 253.09 | 247.20 | 252.86 | 509,232 | +6.55(+2.66%) |
Apr 26, 2023 | 246.52 | 248.62 | 245.08 | 246.31 | 638,763 | -1.60(-0.65%) |
Apr 25, 2023 | 250.48 | 251.88 | 247.18 | 247.92 | 596,126 | -3.73(-1.48%) |
Apr 24, 2023 | 252.60 | 254.98 | 249.71 | 251.65 | 410,862 | -1.24(-0.49%) |
Apr 21, 2023 | 255.54 | 256.54 | 250.61 | 252.89 | 470,703 | -1.72(-0.68%) |
Apr 20, 2023 | 259.96 | 259.96 | 253.26 | 254.61 | 726,320 | -6.59(-2.52%) |
Apr 19, 2023 | 256.41 | 262.62 | 256.41 | 261.20 | 553,972 | +2.23(+0.86%) |
Apr 18, 2023 | 258.77 | 260.10 | 256.55 | 258.96 | 721,687 | -0.13(-0.05%) |
Apr 17, 2023 | 255.36 | 260.69 | 255.36 | 259.09 | 546,149 | +4.58(+1.80%) |
Apr 14, 2023 | 260.61 | 261.59 | 252.35 | 254.51 | 557,016 | -6.71(-2.57%) |
Apr 13, 2023 | 258.52 | 263.26 | 257.44 | 261.23 | 551,955 | +3.62(+1.41%) |
Apr 12, 2023 | 262.60 | 262.76 | 256.23 | 257.60 | 619,458 | -2.29(-0.88%) |
Apr 11, 2023 | 257.92 | 261.17 | 256.41 | 259.90 | 688,125 | +2.23(+0.86%) |
Apr 10, 2023 | 253.18 | 257.77 | 251.25 | 257.67 | 393,608 | +2.03(+0.79%) |
Apr 06, 2023 | 254.58 | 255.91 | 252.33 | 255.65 | 341,683 | +1.45(+0.57%) |
Apr 05, 2023 | 253.01 | 258.24 | 252.75 | 254.20 | 521,046 | +1.45(+0.57%) |
Apr 04, 2023 | 251.19 | 253.57 | 250.08 | 252.75 | 618,195 | +1.68(+0.67%) |
Apr 03, 2023 | 255.40 | 255.40 | 250.21 | 251.07 | 826,852 | -5.95(-2.31%) |
Mar 31, 2023 | 254.20 | 257.63 | 253.54 | 257.01 | 563,576 | +3.81(+1.50%) |
Mar 30, 2023 | 254.78 | 254.81 | 251.95 | 253.20 | 513,148 | +2.98(+1.19%) |
Mar 29, 2023 | 250.39 | 252.27 | 248.19 | 250.22 | 809,711 | +3.39(+1.37%) |
Mar 28, 2023 | 245.59 | 248.35 | 244.11 | 246.83 | 930,525 | -0.46(-0.19%) |
Mar 27, 2023 | 252.21 | 253.74 | 246.81 | 247.30 | 623,614 | -5.13(-2.03%) |
Mar 24, 2023 | 241.09 | 252.56 | 239.53 | 252.43 | 627,661 | +9.36(+3.85%) |
Mar 23, 2023 | 242.09 | 246.08 | 239.91 | 243.06 | 640,583 | +0.68(+0.28%) |
Mar 22, 2023 | 247.24 | 249.83 | 242.20 | 242.38 | 774,572 | -8.50(-3.39%) |
Mar 21, 2023 | 252.98 | 254.85 | 245.87 | 250.88 | 995,411 | -2.33(-0.92%) |
Mar 20, 2023 | 251.66 | 255.18 | 250.81 | 253.21 | 698,179 | +1.21(+0.48%) |
Mar 17, 2023 | 255.96 | 258.83 | 251.79 | 252.00 | 1,276,658 | -2.42(-0.95%) |
Mar 16, 2023 | 250.90 | 256.43 | 250.38 | 254.43 | 1,060,835 | +2.06(+0.82%) |
Mar 15, 2023 | 241.25 | 254.13 | 241.25 | 252.37 | 1,387,205 | +5.47(+2.22%) |
Mar 14, 2023 | 248.91 | 250.08 | 243.46 | 246.89 | 1,212,975 | +1.71(+0.70%) |
Mar 13, 2023 | 237.32 | 249.12 | 235.50 | 245.18 | 1,319,590 | +8.79(+3.72%) |
Mar 10, 2023 | 239.54 | 241.58 | 235.42 | 236.39 | 943,625 | -3.59(-1.50%) |
Mar 09, 2023 | 246.19 | 249.08 | 238.69 | 239.98 | 1,100,628 | -6.09(-2.48%) |
Mar 08, 2023 | 241.63 | 248.68 | 241.47 | 246.08 | 966,542 | +4.65(+1.93%) |
Mar 07, 2023 | 251.23 | 251.43 | 241.22 | 241.43 | 1,215,529 | -9.91(-3.94%) |
Mar 06, 2023 | 257.06 | 257.20 | 249.42 | 251.34 | 883,121 | -4.10(-1.61%) |
Mar 03, 2023 | 251.76 | 256.41 | 251.76 | 255.44 | 743,961 | +2.93(+1.16%) |
Mar 02, 2023 | 249.08 | 253.97 | 246.73 | 252.50 | 641,712 | +2.40(+0.96%) |
Mar 01, 2023 | 252.07 | 254.20 | 248.63 | 250.10 | 1,035,273 | -4.36(-1.71%) |
Feb 28, 2023 | 254.47 | 258.74 | 252.65 | 254.46 | 891,256 | -0.54(-0.21%) |
Feb 27, 2023 | 257.56 | 259.78 | 252.07 | 255.00 | 1,010,495 | +2.04(+0.81%) |
Feb 24, 2023 | 259.64 | 259.64 | 252.26 | 252.95 | 764,294 | -7.56(-2.90%) |
Feb 23, 2023 | 256.65 | 261.79 | 251.95 | 260.52 | 1,492,773 | +6.41(+2.52%) |
Feb 22, 2023 | 262.08 | 264.27 | 251.20 | 254.11 | 2,728,872 | -13.53(-5.06%) |
Feb 21, 2023 | 273.80 | 273.80 | 266.58 | 267.64 | 970,687 | -8.29(-3.00%) |
Feb 17, 2023 | 274.37 | 277.87 | 274.03 | 275.93 | 738,679 | -2.31(-0.83%) |
Feb 16, 2023 | 278.41 | 282.51 | 277.20 | 278.24 | 691,678 | -4.99(-1.76%) |
Feb 15, 2023 | 279.79 | 283.44 | 278.16 | 283.23 | 1,320,577 | +1.43(+0.51%) |
Feb 14, 2023 | 284.60 | 285.99 | 279.49 | 281.80 | 623,039 | -4.23(-1.48%) |
Feb 13, 2023 | 285.39 | 288.73 | 283.74 | 286.03 | 731,818 | +2.00(+0.70%) |
Feb 10, 2023 | 282.73 | 285.20 | 280.35 | 284.03 | 863,520 | +0.03(+0.01%) |
Feb 09, 2023 | 286.53 | 288.88 | 282.65 | 284.00 | 558,425 | -3.25(-1.13%) |
Feb 08, 2023 | 287.19 | 288.42 | 285.15 | 287.24 | 631,597 | -0.35(-0.12%) |
Feb 07, 2023 | 290.04 | 290.04 | 283.51 | 287.60 | 672,793 | -2.59(-0.89%) |
Feb 06, 2023 | 287.99 | 290.89 | 284.04 | 290.19 | 513,035 | -1.96(-0.67%) |
Feb 03, 2023 | 297.08 | 299.58 | 285.52 | 292.15 | 652,247 | -10.12(-3.35%) |
Feb 02, 2023 | 299.34 | 303.68 | 291.99 | 302.27 | 841,222 | +6.79(+2.30%) |