Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 265.47 | 267.13 | 263.71 | 266.99 | 1,183,501 | -0.26(-0.10%) |
Apr 27, 2023 | 258.40 | 267.34 | 257.85 | 267.26 | 1,859,697 | +11.32(+4.42%) |
Apr 26, 2023 | 257.14 | 257.51 | 255.18 | 255.93 | 1,276,126 | -1.20(-0.47%) |
Apr 25, 2023 | 255.57 | 258.17 | 255.21 | 257.14 | 1,036,925 | +1.94(+0.76%) |
Apr 24, 2023 | 255.55 | 256.49 | 254.22 | 255.20 | 751,852 | +0.15(+0.06%) |
Apr 21, 2023 | 256.30 | 256.80 | 254.12 | 255.05 | 892,919 | +0.42(+0.17%) |
Apr 20, 2023 | 252.42 | 254.75 | 252.21 | 254.63 | 770,796 | +3.05(+1.21%) |
Apr 19, 2023 | 254.81 | 255.03 | 251.46 | 251.58 | 855,384 | -2.25(-0.89%) |
Apr 18, 2023 | 253.10 | 254.22 | 252.24 | 253.83 | 674,735 | +0.56(+0.22%) |
Apr 17, 2023 | 251.45 | 253.39 | 250.95 | 253.27 | 805,379 | +2.69(+1.07%) |
Apr 14, 2023 | 251.28 | 251.77 | 250.09 | 250.59 | 824,393 | -1.68(-0.67%) |
Apr 13, 2023 | 252.21 | 253.05 | 250.63 | 252.27 | 755,412 | -0.60(-0.24%) |
Apr 12, 2023 | 251.60 | 254.13 | 251.08 | 252.86 | 837,007 | -0.52(-0.20%) |
Apr 11, 2023 | 253.14 | 254.45 | 253.00 | 253.38 | 625,941 | +0.38(+0.15%) |
Apr 10, 2023 | 253.44 | 253.83 | 251.69 | 253.00 | 550,551 | -1.09(-0.43%) |
Apr 06, 2023 | 254.15 | 255.37 | 252.27 | 254.09 | 1,008,759 | +0.43(+0.17%) |
Apr 05, 2023 | 253.50 | 255.22 | 252.97 | 253.66 | 1,353,510 | +1.33(+0.53%) |
Apr 04, 2023 | 251.13 | 252.78 | 250.90 | 252.34 | 1,023,954 | +0.89(+0.35%) |
Apr 03, 2023 | 248.36 | 252.04 | 247.18 | 251.45 | 836,459 | +2.69(+1.08%) |
Mar 31, 2023 | 248.51 | 249.38 | 247.70 | 248.76 | 782,239 | +1.09(+0.44%) |
Mar 30, 2023 | 246.10 | 248.01 | 245.78 | 247.66 | 655,799 | +0.68(+0.27%) |
Mar 29, 2023 | 248.29 | 249.19 | 246.32 | 246.99 | 1,006,636 | -0.29(-0.12%) |
Mar 28, 2023 | 245.75 | 248.33 | 245.75 | 247.28 | 1,000,067 | +1.96(+0.80%) |
Mar 27, 2023 | 243.30 | 245.55 | 243.15 | 245.32 | 1,260,791 | +2.97(+1.23%) |
Mar 24, 2023 | 239.98 | 242.81 | 238.99 | 242.35 | 1,623,378 | +3.79(+1.59%) |
Mar 23, 2023 | 237.82 | 240.01 | 237.34 | 238.56 | 875,805 | +1.21(+0.51%) |
Mar 22, 2023 | 237.76 | 239.79 | 236.83 | 237.35 | 842,381 | -0.44(-0.19%) |
Mar 21, 2023 | 238.75 | 239.50 | 236.22 | 237.79 | 1,071,283 | -1.32(-0.55%) |
Mar 20, 2023 | 238.37 | 239.38 | 236.86 | 239.11 | 1,622,552 | +1.36(+0.57%) |
Mar 17, 2023 | 241.03 | 241.71 | 237.12 | 237.75 | 2,145,028 | -1.81(-0.76%) |
Mar 16, 2023 | 239.07 | 239.75 | 237.06 | 239.56 | 1,044,375 | +0.57(+0.24%) |
Mar 15, 2023 | 236.50 | 239.97 | 236.16 | 238.99 | 1,300,409 | +2.37(+1.00%) |
Mar 14, 2023 | 236.28 | 236.78 | 234.28 | 236.62 | 864,654 | +1.40(+0.59%) |
Mar 13, 2023 | 232.16 | 237.35 | 231.34 | 235.22 | 1,545,796 | +2.77(+1.19%) |
Mar 10, 2023 | 233.44 | 235.50 | 231.39 | 232.46 | 807,013 | -0.86(-0.37%) |
Mar 09, 2023 | 235.01 | 235.86 | 232.22 | 233.32 | 792,513 | -0.35(-0.15%) |
Mar 08, 2023 | 234.01 | 234.97 | 232.65 | 233.67 | 683,523 | +0.62(+0.26%) |
Mar 07, 2023 | 234.67 | 235.71 | 232.80 | 233.05 | 685,828 | -1.50(-0.64%) |
Mar 06, 2023 | 232.71 | 235.56 | 231.81 | 234.55 | 946,015 | +1.45(+0.62%) |
Mar 03, 2023 | 233.20 | 233.52 | 231.06 | 233.10 | 901,177 | +0.00(+0.00%) |
Mar 02, 2023 | 231.69 | 233.83 | 231.01 | 233.10 | 725,053 | +1.71(+0.74%) |
Mar 01, 2023 | 231.07 | 232.42 | 228.81 | 231.39 | 760,772 | -1.63(-0.70%) |
Feb 28, 2023 | 233.26 | 235.66 | 232.54 | 233.02 | 1,287,093 | -0.88(-0.38%) |
Feb 27, 2023 | 234.54 | 235.48 | 233.22 | 233.90 | 727,723 | +0.19(+0.08%) |
Feb 24, 2023 | 234.66 | 234.67 | 232.43 | 233.71 | 766,736 | -1.42(-0.60%) |
Feb 23, 2023 | 234.53 | 236.48 | 233.27 | 235.13 | 783,464 | +0.60(+0.25%) |
Feb 22, 2023 | 236.12 | 238.95 | 233.85 | 234.53 | 962,034 | -1.02(-0.43%) |
Feb 21, 2023 | 235.96 | 237.49 | 233.06 | 235.55 | 1,684,263 | +0.20(+0.09%) |
Feb 17, 2023 | 230.56 | 235.35 | 229.70 | 235.34 | 1,436,959 | +5.35(+2.33%) |
Feb 16, 2023 | 230.00 | 231.17 | 228.03 | 229.99 | 976,126 | -1.19(-0.51%) |
Feb 15, 2023 | 232.47 | 232.52 | 229.98 | 231.18 | 957,466 | -1.39(-0.60%) |
Feb 14, 2023 | 234.13 | 235.47 | 232.44 | 232.57 | 778,148 | -0.98(-0.42%) |
Feb 13, 2023 | 232.96 | 234.07 | 232.45 | 233.56 | 956,737 | +0.79(+0.34%) |
Feb 10, 2023 | 229.69 | 233.33 | 228.89 | 232.77 | 947,507 | +3.84(+1.68%) |
Feb 09, 2023 | 228.61 | 229.81 | 227.10 | 228.92 | 1,078,983 | +0.30(+0.13%) |
Feb 08, 2023 | 230.82 | 230.84 | 227.31 | 228.62 | 1,029,918 | -2.21(-0.96%) |
Feb 07, 2023 | 231.83 | 232.19 | 229.35 | 230.83 | 1,674,758 | -3.33(-1.42%) |
Feb 06, 2023 | 230.72 | 235.84 | 230.24 | 234.16 | 2,224,492 | +4.14(+1.80%) |
Feb 03, 2023 | 228.93 | 230.23 | 224.73 | 230.02 | 1,544,904 | +1.81(+0.79%) |
Feb 02, 2023 | 220.54 | 229.16 | 219.97 | 228.21 | 2,128,886 | +8.88(+4.05%) |