Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 231.71 | 234.24 | 231.71 | 234.24 | 52,419 | +1.90(+0.82%) |
Apr 27, 2023 | 229.50 | 232.46 | 229.24 | 232.34 | 89,651 | +4.39(+1.93%) |
Apr 26, 2023 | 229.59 | 229.99 | 227.64 | 227.95 | 113,864 | -1.06(-0.46%) |
Apr 25, 2023 | 231.64 | 231.92 | 228.93 | 229.02 | 91,376 | -3.86(-1.66%) |
Apr 24, 2023 | 232.51 | 233.29 | 231.82 | 232.88 | 58,261 | +0.03(+0.01%) |
Apr 21, 2023 | 232.78 | 233.00 | 231.71 | 232.85 | 60,300 | +0.25(+0.11%) |
Apr 20, 2023 | 232.16 | 233.67 | 231.86 | 232.60 | 67,904 | -1.37(-0.59%) |
Apr 19, 2023 | 232.81 | 234.40 | 232.81 | 233.97 | 178,410 | -0.11(-0.05%) |
Apr 18, 2023 | 234.72 | 234.84 | 233.28 | 234.08 | 116,065 | +0.26(+0.11%) |
Apr 17, 2023 | 232.70 | 233.85 | 232.30 | 233.82 | 230,272 | +0.91(+0.39%) |
Apr 14, 2023 | 233.27 | 234.45 | 231.49 | 232.91 | 576,264 | -0.62(-0.27%) |
Apr 13, 2023 | 231.21 | 233.73 | 231.03 | 233.54 | 86,995 | +3.03(+1.32%) |
Apr 12, 2023 | 232.82 | 233.11 | 230.30 | 230.50 | 65,530 | -1.09(-0.47%) |
Apr 11, 2023 | 231.45 | 232.35 | 231.27 | 231.60 | 139,141 | +0.26(+0.11%) |
Apr 10, 2023 | 229.46 | 231.34 | 229.08 | 231.34 | 397,576 | +0.54(+0.23%) |
Apr 06, 2023 | 229.48 | 230.91 | 228.99 | 230.80 | 81,215 | +0.83(+0.36%) |
Apr 05, 2023 | 230.22 | 230.55 | 229.05 | 229.97 | 66,197 | -0.95(-0.41%) |
Apr 04, 2023 | 232.76 | 232.82 | 230.15 | 230.93 | 73,248 | -1.50(-0.64%) |
Apr 03, 2023 | 231.51 | 232.83 | 230.97 | 232.42 | 328,846 | +0.69(+0.30%) |
Mar 31, 2023 | 229.13 | 231.91 | 229.13 | 231.73 | 114,521 | +3.42(+1.50%) |
Mar 30, 2023 | 228.58 | 228.94 | 227.36 | 228.32 | 66,668 | +1.14(+0.50%) |
Mar 29, 2023 | 226.16 | 227.18 | 225.68 | 227.18 | 137,555 | +3.22(+1.44%) |
Mar 28, 2023 | 223.75 | 224.32 | 222.85 | 223.96 | 77,730 | -0.38(-0.17%) |
Mar 27, 2023 | 225.16 | 225.48 | 223.76 | 224.33 | 149,497 | +0.63(+0.28%) |
Mar 24, 2023 | 221.23 | 223.70 | 220.34 | 223.70 | 125,078 | +1.19(+0.54%) |
Mar 23, 2023 | 223.70 | 225.74 | 220.82 | 222.51 | 97,749 | +0.62(+0.28%) |
Mar 22, 2023 | 225.89 | 227.79 | 221.80 | 221.89 | 88,198 | -4.04(-1.79%) |
Mar 21, 2023 | 224.80 | 226.31 | 224.31 | 225.93 | 157,330 | +3.17(+1.42%) |
Mar 20, 2023 | 221.36 | 223.18 | 220.88 | 222.76 | 587,594 | +2.05(+0.93%) |
Mar 17, 2023 | 223.36 | 223.36 | 219.90 | 220.71 | 105,558 | -2.84(-1.27%) |
Mar 16, 2023 | 218.21 | 223.80 | 218.16 | 223.55 | 305,719 | +3.71(+1.69%) |
Mar 15, 2023 | 218.32 | 219.84 | 216.76 | 219.84 | 271,225 | -1.66(-0.75%) |
Mar 14, 2023 | 221.34 | 222.65 | 218.92 | 221.50 | 349,298 | +3.74(+1.72%) |
Mar 13, 2023 | 215.81 | 220.49 | 215.22 | 217.76 | 201,751 | -0.72(-0.33%) |
Mar 10, 2023 | 222.03 | 222.67 | 217.59 | 218.48 | 250,515 | -3.85(-1.73%) |
Mar 09, 2023 | 227.21 | 227.97 | 221.80 | 222.33 | 100,863 | -4.44(-1.96%) |
Mar 08, 2023 | 226.53 | 227.29 | 225.53 | 226.77 | 79,583 | +0.31(+0.14%) |
Mar 07, 2023 | 229.76 | 229.89 | 226.25 | 226.46 | 552,032 | -3.44(-1.50%) |
Mar 06, 2023 | 230.70 | 231.78 | 229.62 | 229.90 | 106,485 | -0.32(-0.14%) |
Mar 03, 2023 | 227.54 | 230.34 | 227.24 | 230.23 | 113,255 | +3.71(+1.64%) |
Mar 02, 2023 | 223.67 | 227.04 | 223.41 | 226.52 | 178,548 | +1.54(+0.68%) |
Mar 01, 2023 | 225.61 | 225.94 | 224.15 | 224.98 | 103,327 | -0.54(-0.24%) |
Feb 28, 2023 | 226.31 | 227.33 | 225.52 | 225.52 | 46,754 | -0.80(-0.36%) |
Feb 27, 2023 | 227.42 | 228.43 | 225.88 | 226.32 | 181,464 | +0.69(+0.30%) |
Feb 24, 2023 | 225.32 | 225.99 | 224.12 | 225.64 | 124,058 | -2.39(-1.05%) |
Feb 23, 2023 | 228.55 | 228.87 | 225.60 | 228.03 | 89,026 | +1.16(+0.51%) |
Feb 22, 2023 | 227.22 | 228.33 | 226.10 | 226.87 | 149,225 | -0.13(-0.06%) |
Feb 21, 2023 | 229.42 | 230.02 | 226.96 | 227.00 | 111,624 | -4.96(-2.14%) |
Feb 17, 2023 | 231.37 | 232.05 | 230.17 | 231.96 | 92,170 | -0.56(-0.24%) |
Feb 16, 2023 | 233.10 | 235.23 | 232.52 | 232.52 | 75,820 | -3.18(-1.35%) |
Feb 15, 2023 | 233.41 | 235.70 | 232.81 | 235.70 | 154,106 | +1.14(+0.49%) |
Feb 14, 2023 | 233.88 | 235.90 | 232.17 | 234.56 | 117,916 | +0.06(+0.03%) |
Feb 13, 2023 | 232.43 | 234.50 | 231.76 | 234.50 | 143,831 | +2.78(+1.20%) |
Feb 10, 2023 | 230.84 | 231.99 | 230.23 | 231.72 | 86,872 | +0.31(+0.14%) |
Feb 09, 2023 | 235.34 | 235.71 | 230.86 | 231.40 | 78,944 | -2.18(-0.93%) |
Feb 08, 2023 | 235.00 | 235.81 | 233.23 | 233.58 | 125,579 | -2.60(-1.10%) |
Feb 07, 2023 | 233.04 | 236.85 | 232.03 | 236.18 | 81,279 | +2.80(+1.20%) |
Feb 06, 2023 | 233.47 | 234.02 | 232.46 | 233.38 | 86,420 | -1.57(-0.67%) |
Feb 03, 2023 | 234.40 | 237.62 | 234.29 | 234.95 | 222,435 | -2.57(-1.08%) |
Feb 02, 2023 | 236.50 | 238.39 | 235.39 | 237.52 | 353,192 | +3.62(+1.55%) |