Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 224.10 | 229.02 | 224.10 | 227.01 | 169,825 | +2.84(+1.27%) |
Apr 27, 2023 | 216.92 | 224.80 | 214.99 | 224.17 | 149,007 | +9.15(+4.26%) |
Apr 26, 2023 | 219.15 | 220.84 | 213.51 | 215.02 | 158,596 | -6.80(-3.07%) |
Apr 25, 2023 | 218.19 | 226.29 | 218.19 | 221.82 | 140,912 | +0.42(+0.19%) |
Apr 24, 2023 | 220.93 | 224.33 | 220.56 | 221.40 | 105,377 | -1.16(-0.52%) |
Apr 21, 2023 | 223.50 | 224.54 | 220.29 | 222.56 | 160,868 | -0.07(-0.03%) |
Apr 20, 2023 | 223.07 | 223.51 | 220.00 | 222.63 | 121,725 | -0.92(-0.41%) |
Apr 19, 2023 | 218.92 | 223.84 | 216.60 | 223.55 | 85,089 | +4.63(+2.11%) |
Apr 18, 2023 | 221.78 | 221.90 | 218.81 | 218.92 | 81,902 | -1.39(-0.63%) |
Apr 17, 2023 | 218.59 | 220.92 | 217.33 | 220.31 | 106,370 | +2.88(+1.32%) |
Apr 14, 2023 | 218.61 | 222.02 | 216.36 | 217.43 | 99,768 | -1.47(-0.67%) |
Apr 13, 2023 | 220.90 | 220.90 | 217.06 | 218.90 | 91,216 | -2.92(-1.32%) |
Apr 12, 2023 | 222.82 | 222.82 | 219.07 | 221.82 | 108,228 | +0.97(+0.44%) |
Apr 11, 2023 | 220.52 | 224.80 | 220.40 | 220.85 | 131,532 | +1.47(+0.67%) |
Apr 10, 2023 | 214.55 | 221.29 | 212.63 | 219.38 | 207,034 | +4.03(+1.87%) |
Apr 06, 2023 | 219.76 | 221.88 | 214.89 | 215.35 | 162,927 | -3.27(-1.50%) |
Apr 05, 2023 | 218.00 | 218.75 | 215.74 | 218.62 | 144,920 | +0.09(+0.04%) |
Apr 04, 2023 | 231.53 | 231.53 | 216.61 | 218.53 | 187,972 | -12.01(-5.21%) |
Apr 03, 2023 | 232.01 | 233.56 | 225.05 | 230.54 | 217,414 | -2.19(-0.94%) |
Mar 31, 2023 | 231.66 | 233.49 | 229.09 | 232.73 | 232,140 | +3.37(+1.47%) |
Mar 30, 2023 | 230.17 | 234.10 | 229.03 | 229.36 | 176,578 | +1.11(+0.49%) |
Mar 29, 2023 | 227.87 | 228.89 | 225.30 | 228.25 | 97,376 | +2.77(+1.23%) |
Mar 28, 2023 | 221.21 | 226.02 | 220.72 | 225.48 | 100,100 | +2.92(+1.31%) |
Mar 27, 2023 | 222.73 | 224.21 | 219.45 | 222.56 | 89,594 | +2.69(+1.22%) |
Mar 24, 2023 | 216.51 | 220.29 | 213.94 | 219.87 | 148,494 | +0.70(+0.32%) |
Mar 23, 2023 | 216.82 | 220.77 | 216.36 | 219.17 | 155,823 | +3.23(+1.50%) |
Mar 22, 2023 | 219.78 | 224.58 | 215.82 | 215.94 | 200,880 | -4.69(-2.13%) |
Mar 21, 2023 | 216.81 | 222.50 | 213.67 | 220.63 | 273,324 | +7.83(+3.68%) |
Mar 20, 2023 | 214.68 | 216.03 | 211.51 | 212.80 | 349,679 | +0.51(+0.24%) |
Mar 17, 2023 | 217.84 | 218.59 | 210.35 | 212.29 | 427,523 | -5.78(-2.65%) |
Mar 16, 2023 | 212.18 | 225.88 | 211.18 | 218.07 | 322,042 | +2.35(+1.09%) |
Mar 15, 2023 | 217.74 | 218.53 | 210.80 | 215.72 | 187,004 | -7.08(-3.18%) |
Mar 14, 2023 | 221.83 | 226.27 | 216.75 | 222.80 | 235,523 | +7.37(+3.42%) |
Mar 13, 2023 | 216.58 | 222.10 | 215.07 | 215.43 | 126,284 | -6.60(-2.97%) |
Mar 10, 2023 | 228.50 | 230.52 | 219.07 | 222.03 | 215,504 | -7.78(-3.39%) |
Mar 09, 2023 | 238.70 | 240.70 | 229.40 | 229.81 | 86,415 | -9.01(-3.77%) |
Mar 08, 2023 | 237.85 | 239.18 | 235.71 | 238.82 | 67,961 | +0.71(+0.30%) |
Mar 07, 2023 | 245.29 | 246.11 | 238.11 | 238.11 | 87,015 | -6.56(-2.68%) |
Mar 06, 2023 | 247.62 | 247.82 | 241.63 | 244.67 | 86,702 | -2.29(-0.93%) |
Mar 03, 2023 | 245.56 | 248.56 | 242.10 | 246.96 | 115,692 | +3.18(+1.30%) |
Mar 02, 2023 | 234.65 | 243.94 | 233.63 | 243.78 | 185,071 | +8.36(+3.55%) |
Mar 01, 2023 | 228.67 | 235.78 | 226.44 | 235.42 | 159,447 | +5.61(+2.44%) |
Feb 28, 2023 | 233.90 | 236.24 | 228.84 | 229.81 | 234,892 | -3.64(-1.56%) |
Feb 27, 2023 | 236.29 | 241.52 | 232.40 | 233.45 | 110,545 | -0.96(-0.41%) |
Feb 24, 2023 | 235.25 | 235.25 | 230.01 | 234.41 | 122,388 | -2.33(-0.98%) |
Feb 23, 2023 | 236.06 | 238.90 | 232.76 | 236.74 | 106,851 | +1.54(+0.65%) |
Feb 22, 2023 | 234.46 | 238.75 | 232.87 | 235.20 | 135,937 | +1.47(+0.63%) |
Feb 21, 2023 | 233.94 | 237.59 | 233.25 | 233.73 | 169,261 | -3.52(-1.48%) |
Feb 17, 2023 | 236.44 | 239.31 | 232.84 | 237.25 | 160,148 | +1.88(+0.80%) |
Feb 16, 2023 | 235.72 | 241.80 | 232.42 | 235.37 | 162,757 | -3.81(-1.59%) |
Feb 15, 2023 | 238.34 | 242.51 | 236.50 | 239.18 | 123,195 | -0.74(-0.31%) |
Feb 14, 2023 | 237.47 | 241.86 | 233.57 | 239.92 | 174,542 | +0.27(+0.11%) |
Feb 13, 2023 | 239.30 | 243.85 | 237.51 | 239.65 | 318,105 | +3.15(+1.33%) |
Feb 10, 2023 | 221.95 | 238.13 | 219.55 | 236.50 | 508,696 | +4.50(+1.94%) |
Feb 09, 2023 | 239.11 | 240.34 | 231.43 | 232.00 | 167,646 | -4.41(-1.87%) |
Feb 08, 2023 | 236.50 | 238.96 | 234.51 | 236.41 | 131,101 | -3.87(-1.61%) |
Feb 07, 2023 | 245.94 | 247.44 | 238.00 | 240.28 | 184,919 | -5.59(-2.27%) |
Feb 06, 2023 | 245.66 | 247.30 | 244.49 | 245.87 | 185,844 | -1.81(-0.73%) |
Feb 03, 2023 | 246.79 | 252.74 | 246.13 | 247.68 | 135,574 | -1.85(-0.74%) |
Feb 02, 2023 | 249.51 | 254.50 | 247.08 | 249.53 | 142,048 | +1.76(+0.71%) |
Feb 01, 2023 | 242.55 | 251.87 | 240.52 | 247.77 | 193,172 | +3.80(+1.56%) |
Jan 31, 2023 | 238.92 | 244.30 | 237.18 | 243.97 | 187,782 | +6.95(+2.93%) |
Jan 30, 2023 | 244.59 | 247.06 | 235.03 | 237.02 | 207,221 | -10.37(-4.19%) |
Jan 27, 2023 | 242.91 | 254.39 | 242.91 | 247.39 | 222,622 | +3.89(+1.60%) |
Jan 26, 2023 | 236.22 | 243.55 | 233.55 | 243.50 | 161,529 | +9.62(+4.11%) |
Jan 25, 2023 | 233.70 | 235.00 | 231.00 | 233.88 | 189,537 | -1.30(-0.55%) |
Jan 24, 2023 | 235.52 | 237.40 | 231.53 | 235.18 | 119,332 | -0.18(-0.08%) |
Jan 23, 2023 | 233.59 | 239.35 | 232.19 | 235.36 | 160,656 | +1.37(+0.59%) |
Jan 20, 2023 | 228.34 | 234.74 | 226.54 | 233.99 | 174,872 | +7.15(+3.15%) |
Jan 19, 2023 | 231.71 | 234.18 | 224.54 | 226.84 | 141,403 | -7.22(-3.08%) |
Jan 18, 2023 | 233.34 | 235.58 | 231.45 | 234.06 | 167,509 | +2.32(+1.00%) |
Jan 17, 2023 | 225.63 | 234.46 | 224.91 | 231.74 | 168,724 | +7.91(+3.53%) |
Jan 13, 2023 | 224.27 | 225.41 | 220.48 | 223.83 | 93,661 | -1.20(-0.53%) |
Jan 12, 2023 | 221.86 | 227.05 | 221.04 | 225.03 | 125,522 | +3.71(+1.68%) |
Jan 11, 2023 | 213.00 | 222.34 | 213.00 | 221.32 | 158,803 | +8.51(+4.00%) |
Jan 10, 2023 | 215.43 | 215.95 | 211.36 | 212.81 | 135,865 | -3.26(-1.51%) |
Jan 09, 2023 | 215.78 | 220.20 | 214.27 | 216.07 | 181,959 | +3.28(+1.54%) |
Jan 06, 2023 | 210.21 | 214.49 | 207.16 | 212.79 | 112,349 | +5.97(+2.89%) |
Jan 05, 2023 | 208.69 | 210.40 | 204.67 | 206.82 | 177,159 | -1.95(-0.93%) |
Jan 04, 2023 | 211.62 | 214.22 | 208.21 | 208.77 | 108,585 | -0.29(-0.14%) |
Jan 03, 2023 | 210.05 | 210.51 | 205.30 | 209.06 | 182,062 | -0.29(-0.14%) |
Dec 30, 2022 | 210.99 | 212.10 | 207.83 | 209.35 | 98,566 | -3.76(-1.76%) |
Dec 29, 2022 | 208.86 | 213.29 | 207.77 | 213.11 | 132,730 | +7.05(+3.42%) |
Dec 28, 2022 | 208.70 | 209.56 | 205.36 | 206.06 | 103,032 | -1.53(-0.74%) |
Dec 27, 2022 | 205.60 | 208.64 | 205.60 | 207.59 | 73,188 | +0.13(+0.06%) |
Dec 23, 2022 | 207.26 | 209.07 | 205.07 | 207.46 | 58,134 | -0.37(-0.18%) |
Dec 22, 2022 | 210.06 | 210.15 | 204.25 | 207.83 | 112,096 | -4.07(-1.92%) |
Dec 21, 2022 | 207.39 | 212.65 | 206.70 | 211.90 | 126,542 | +5.44(+2.63%) |
Dec 20, 2022 | 203.57 | 208.17 | 203.57 | 206.46 | 195,809 | -0.64(-0.31%) |
Dec 19, 2022 | 204.24 | 208.78 | 202.95 | 207.10 | 150,387 | +0.64(+0.31%) |
Dec 16, 2022 | 205.71 | 211.13 | 202.12 | 206.46 | 247,383 | -2.17(-1.04%) |
Dec 15, 2022 | 216.37 | 219.45 | 207.72 | 208.63 | 186,705 | -11.38(-5.17%) |
Dec 14, 2022 | 225.02 | 229.46 | 219.02 | 220.01 | 156,701 | -3.69(-1.65%) |
Dec 13, 2022 | 225.78 | 227.34 | 220.00 | 223.70 | 115,493 | +4.79(+2.19%) |
Dec 12, 2022 | 218.07 | 219.63 | 215.87 | 218.91 | 137,999 | +0.14(+0.06%) |
Dec 09, 2022 | 221.66 | 223.27 | 217.82 | 218.77 | 90,765 | -2.13(-0.96%) |
Dec 08, 2022 | 223.64 | 227.79 | 219.70 | 220.90 | 79,691 | -2.83(-1.26%) |
Dec 07, 2022 | 220.77 | 225.66 | 220.77 | 223.73 | 106,051 | +3.86(+1.76%) |
Dec 06, 2022 | 226.86 | 226.86 | 215.66 | 219.87 | 133,071 | -5.34(-2.37%) |
Dec 05, 2022 | 229.19 | 229.19 | 223.86 | 225.21 | 97,967 | -4.29(-1.87%) |
Dec 02, 2022 | 233.41 | 233.49 | 226.31 | 229.50 | 134,688 | -6.16(-2.61%) |
Dec 01, 2022 | 237.40 | 240.21 | 233.52 | 235.66 | 118,133 | -1.31(-0.55%) |
Nov 30, 2022 | 232.88 | 237.64 | 228.59 | 236.97 | 105,098 | +4.91(+2.12%) |
Nov 29, 2022 | 235.01 | 236.75 | 228.36 | 232.06 | 128,409 | -2.91(-1.24%) |
Nov 28, 2022 | 244.60 | 245.66 | 233.86 | 234.97 | 126,714 | -10.85(-4.41%) |
Nov 25, 2022 | 247.95 | 249.28 | 244.87 | 245.82 | 44,831 | -0.14(-0.06%) |
Nov 23, 2022 | 250.71 | 254.08 | 244.55 | 245.96 | 86,146 | -4.29(-1.71%) |
Nov 22, 2022 | 251.17 | 252.77 | 247.35 | 250.25 | 115,284 | +0.96(+0.39%) |
Nov 21, 2022 | 242.93 | 251.81 | 242.93 | 249.29 | 106,482 | +5.36(+2.20%) |
Nov 18, 2022 | 239.82 | 244.31 | 236.73 | 243.93 | 203,651 | +7.46(+3.15%) |
Nov 17, 2022 | 234.48 | 238.09 | 232.62 | 236.47 | 137,259 | -1.01(-0.43%) |
Nov 16, 2022 | 240.81 | 240.82 | 236.33 | 237.48 | 145,276 | -4.18(-1.73%) |
Nov 15, 2022 | 247.02 | 247.50 | 240.21 | 241.66 | 192,588 | -2.84(-1.16%) |
Nov 14, 2022 | 234.11 | 245.96 | 232.74 | 244.50 | 229,610 | +11.74(+5.04%) |
Nov 11, 2022 | 241.29 | 241.29 | 230.51 | 232.76 | 174,015 | -10.24(-4.21%) |
Nov 10, 2022 | 247.64 | 250.77 | 237.94 | 243.00 | 172,597 | +4.13(+1.73%) |
Nov 09, 2022 | 245.41 | 245.41 | 237.63 | 238.87 | 97,402 | -5.64(-2.31%) |
Nov 08, 2022 | 245.63 | 246.47 | 241.97 | 244.51 | 182,282 | +0.79(+0.32%) |
Nov 07, 2022 | 246.91 | 246.94 | 242.90 | 243.72 | 140,951 | -2.19(-0.89%) |
Nov 04, 2022 | 250.11 | 252.55 | 242.87 | 245.91 | 82,884 | -2.97(-1.19%) |
Nov 03, 2022 | 237.76 | 251.35 | 237.76 | 248.88 | 83,349 | +9.54(+3.99%) |
Nov 02, 2022 | 250.55 | 254.13 | 238.87 | 239.34 | 166,354 | -12.58(-4.99%) |
Nov 01, 2022 | 253.94 | 255.97 | 250.19 | 251.92 | 98,401 | -1.61(-0.64%) |
Oct 31, 2022 | 251.77 | 256.29 | 251.77 | 253.53 | 106,289 | -0.26(-0.10%) |
Oct 28, 2022 | 247.20 | 254.60 | 245.38 | 253.79 | 93,140 | +8.45(+3.44%) |
Oct 27, 2022 | 243.09 | 249.04 | 243.09 | 245.34 | 103,531 | +3.55(+1.47%) |
Oct 26, 2022 | 245.40 | 246.51 | 241.22 | 241.79 | 84,950 | -1.95(-0.80%) |
Oct 25, 2022 | 237.62 | 244.69 | 237.62 | 243.74 | 114,232 | +4.59(+1.92%) |
Oct 24, 2022 | 236.01 | 241.24 | 234.73 | 239.15 | 102,601 | +4.10(+1.74%) |
Oct 21, 2022 | 227.76 | 235.06 | 225.24 | 235.05 | 129,260 | +9.99(+4.44%) |
Oct 20, 2022 | 229.44 | 231.31 | 223.78 | 225.06 | 166,389 | -2.53(-1.11%) |
Oct 19, 2022 | 223.41 | 227.59 | 222.60 | 227.59 | 110,629 | +1.82(+0.81%) |
Oct 18, 2022 | 223.45 | 226.04 | 221.17 | 225.77 | 127,649 | +6.71(+3.06%) |
Oct 17, 2022 | 214.89 | 219.56 | 214.89 | 219.06 | 128,187 | +7.16(+3.38%) |
Oct 14, 2022 | 220.06 | 220.06 | 211.42 | 211.90 | 95,077 | -4.23(-1.96%) |
Oct 13, 2022 | 209.06 | 217.82 | 206.46 | 216.13 | 105,134 | +3.99(+1.88%) |
Oct 12, 2022 | 216.87 | 216.87 | 211.40 | 212.14 | 99,978 | -4.91(-2.26%) |
Oct 11, 2022 | 214.70 | 221.06 | 214.36 | 217.05 | 90,172 | +0.33(+0.15%) |
Oct 10, 2022 | 214.92 | 217.68 | 214.03 | 216.72 | 67,722 | +1.92(+0.89%) |
Oct 07, 2022 | 218.90 | 219.13 | 211.90 | 214.80 | 89,917 | -5.82(-2.64%) |
Oct 06, 2022 | 221.98 | 224.17 | 219.65 | 220.62 | 97,561 | -1.14(-0.51%) |
Oct 05, 2022 | 217.28 | 223.95 | 217.25 | 221.76 | 115,419 | +1.00(+0.45%) |
Oct 04, 2022 | 216.70 | 220.76 | 216.67 | 220.76 | 156,447 | +6.76(+3.16%) |
Oct 03, 2022 | 211.74 | 215.88 | 211.24 | 214.00 | 172,162 | +6.19(+2.98%) |
Sep 30, 2022 | 210.06 | 214.08 | 207.81 | 207.81 | 180,240 | -2.93(-1.39%) |
Sep 29, 2022 | 212.58 | 212.58 | 207.40 | 210.74 | 154,122 | -3.84(-1.79%) |
Sep 28, 2022 | 212.44 | 216.89 | 211.30 | 214.58 | 137,142 | +4.01(+1.90%) |
Sep 27, 2022 | 204.27 | 214.41 | 204.27 | 210.57 | 225,706 | +2.25(+1.08%) |