Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 223.04 | 227.34 | 222.93 | 227.17 | 782,364 | +4.01(+1.80%) |
Apr 27, 2023 | 219.67 | 223.36 | 217.37 | 223.16 | 954,773 | +2.96(+1.34%) |
Apr 26, 2023 | 224.01 | 225.78 | 219.88 | 220.20 | 1,159,883 | -5.44(-2.41%) |
Apr 25, 2023 | 226.03 | 227.98 | 224.90 | 225.65 | 535,753 | -1.40(-0.62%) |
Apr 24, 2023 | 225.81 | 228.18 | 225.50 | 227.05 | 574,267 | +1.96(+0.87%) |
Apr 21, 2023 | 226.14 | 227.12 | 223.52 | 225.08 | 464,482 | -1.55(-0.68%) |
Apr 20, 2023 | 225.61 | 227.89 | 224.44 | 226.63 | 687,981 | +0.03(+0.01%) |
Apr 19, 2023 | 227.55 | 227.55 | 225.61 | 226.60 | 473,886 | -1.46(-0.64%) |
Apr 18, 2023 | 227.93 | 229.82 | 226.28 | 228.06 | 668,006 | +1.39(+0.61%) |
Apr 17, 2023 | 226.83 | 228.26 | 224.88 | 226.67 | 628,873 | +0.88(+0.39%) |
Apr 14, 2023 | 223.60 | 227.56 | 223.60 | 225.79 | 591,641 | +2.44(+1.09%) |
Apr 13, 2023 | 224.44 | 225.42 | 220.65 | 223.34 | 666,208 | -1.68(-0.75%) |
Apr 12, 2023 | 223.28 | 228.59 | 223.17 | 225.03 | 2,037,715 | +2.87(+1.29%) |
Apr 11, 2023 | 219.40 | 223.95 | 218.92 | 222.16 | 988,914 | +4.01(+1.84%) |
Apr 10, 2023 | 213.01 | 218.38 | 212.85 | 218.15 | 1,184,189 | +5.19(+2.44%) |
Apr 06, 2023 | 213.04 | 214.32 | 211.11 | 212.95 | 891,009 | -0.02(-0.01%) |
Apr 05, 2023 | 221.95 | 223.28 | 210.03 | 212.97 | 1,907,591 | -11.16(-4.98%) |
Apr 04, 2023 | 230.88 | 231.04 | 222.16 | 224.14 | 910,244 | -6.51(-2.82%) |
Apr 03, 2023 | 230.84 | 233.43 | 228.73 | 230.65 | 722,745 | -0.23(-0.10%) |
Mar 31, 2023 | 227.30 | 231.32 | 226.56 | 230.88 | 1,198,469 | +4.63(+2.05%) |
Mar 30, 2023 | 226.69 | 227.68 | 225.73 | 226.25 | 846,503 | +1.33(+0.59%) |
Mar 29, 2023 | 224.55 | 225.08 | 222.51 | 224.92 | 682,520 | +3.14(+1.42%) |
Mar 28, 2023 | 219.32 | 222.28 | 218.18 | 221.78 | 1,102,627 | +2.44(+1.11%) |
Mar 27, 2023 | 218.44 | 219.87 | 216.14 | 219.34 | 709,504 | +2.94(+1.36%) |
Mar 24, 2023 | 216.35 | 217.15 | 213.21 | 216.41 | 1,413,391 | -2.21(-1.01%) |
Mar 23, 2023 | 221.63 | 224.05 | 216.96 | 218.62 | 1,023,624 | -3.13(-1.41%) |
Mar 22, 2023 | 226.33 | 228.22 | 221.65 | 221.75 | 840,005 | -4.78(-2.11%) |
Mar 21, 2023 | 225.62 | 227.06 | 224.83 | 226.53 | 1,076,370 | +4.25(+1.91%) |
Mar 20, 2023 | 219.90 | 224.14 | 218.26 | 222.27 | 1,101,422 | +4.60(+2.11%) |
Mar 17, 2023 | 222.30 | 222.72 | 216.32 | 217.67 | 6,338,817 | -6.41(-2.86%) |
Mar 16, 2023 | 221.24 | 224.95 | 219.08 | 224.08 | 1,402,805 | +1.31(+0.59%) |
Mar 15, 2023 | 225.06 | 226.25 | 218.20 | 222.77 | 1,439,775 | -7.06(-3.07%) |
Mar 14, 2023 | 231.84 | 233.34 | 227.09 | 229.83 | 1,461,985 | +1.48(+0.65%) |
Mar 13, 2023 | 230.03 | 230.96 | 225.13 | 228.35 | 2,113,845 | -5.37(-2.30%) |
Mar 10, 2023 | 241.48 | 243.01 | 233.12 | 233.72 | 1,086,006 | -8.47(-3.50%) |
Mar 09, 2023 | 248.47 | 249.62 | 241.24 | 242.19 | 1,621,823 | -5.71(-2.30%) |
Mar 08, 2023 | 248.22 | 248.86 | 245.89 | 247.90 | 1,077,224 | +0.19(+0.08%) |
Mar 07, 2023 | 249.17 | 253.14 | 247.13 | 247.71 | 1,518,800 | -1.52(-0.61%) |
Mar 06, 2023 | 249.25 | 250.78 | 248.18 | 249.23 | 967,302 | -0.19(-0.08%) |
Mar 03, 2023 | 244.90 | 249.85 | 243.89 | 249.42 | 1,079,211 | +5.02(+2.05%) |
Mar 02, 2023 | 239.87 | 246.03 | 239.23 | 244.41 | 1,125,804 | +3.54(+1.47%) |
Mar 01, 2023 | 235.46 | 242.36 | 234.86 | 240.87 | 1,491,367 | +5.92(+2.52%) |
Feb 28, 2023 | 235.40 | 236.20 | 234.16 | 234.94 | 1,735,451 | -0.12(-0.05%) |
Feb 27, 2023 | 237.86 | 238.60 | 234.09 | 235.06 | 791,696 | -0.88(-0.37%) |
Feb 24, 2023 | 237.39 | 237.39 | 232.84 | 235.94 | 973,207 | -3.43(-1.43%) |
Feb 23, 2023 | 241.59 | 243.46 | 237.76 | 239.37 | 739,314 | -0.78(-0.33%) |
Feb 22, 2023 | 241.57 | 243.91 | 239.09 | 240.15 | 889,518 | -1.21(-0.50%) |
Feb 21, 2023 | 245.65 | 246.38 | 240.56 | 241.36 | 873,875 | -5.93(-2.40%) |
Feb 17, 2023 | 244.30 | 249.26 | 242.53 | 247.29 | 1,371,224 | +3.36(+1.38%) |
Feb 16, 2023 | 240.64 | 246.41 | 239.96 | 243.93 | 958,818 | +0.12(+0.05%) |
Feb 15, 2023 | 238.16 | 244.03 | 236.80 | 243.80 | 825,923 | +5.22(+2.19%) |
Feb 14, 2023 | 238.25 | 239.50 | 233.28 | 238.59 | 666,518 | -0.41(-0.17%) |
Feb 13, 2023 | 237.65 | 239.05 | 236.49 | 239.00 | 648,934 | +1.84(+0.78%) |
Feb 10, 2023 | 236.08 | 237.20 | 234.03 | 237.16 | 871,536 | +0.73(+0.31%) |
Feb 09, 2023 | 239.06 | 240.86 | 235.52 | 236.43 | 601,490 | -0.91(-0.38%) |
Feb 08, 2023 | 240.19 | 241.68 | 236.44 | 237.34 | 829,346 | -4.37(-1.81%) |
Feb 07, 2023 | 240.47 | 242.41 | 237.95 | 241.71 | 816,807 | +0.73(+0.30%) |
Feb 06, 2023 | 247.50 | 247.50 | 239.39 | 240.98 | 1,319,918 | -5.00(-2.03%) |
Feb 03, 2023 | 244.78 | 248.06 | 244.78 | 245.98 | 962,996 | -0.38(-0.16%) |
Feb 02, 2023 | 241.72 | 247.36 | 238.93 | 246.37 | 1,572,614 | +5.38(+2.23%) |