Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 220.48 | 223.18 | 220.06 | 222.61 | 273,331 | +2.02(+0.91%) |
Apr 27, 2023 | 218.96 | 220.89 | 217.45 | 220.59 | 287,766 | +2.19(+1.00%) |
Apr 26, 2023 | 220.13 | 220.93 | 217.92 | 218.41 | 298,417 | -2.01(-0.91%) |
Apr 25, 2023 | 223.95 | 224.23 | 220.42 | 220.42 | 237,331 | -5.49(-2.43%) |
Apr 24, 2023 | 225.72 | 226.96 | 224.57 | 225.91 | 353,444 | -0.22(-0.10%) |
Apr 21, 2023 | 225.29 | 226.59 | 223.93 | 226.12 | 237,052 | +0.88(+0.39%) |
Apr 20, 2023 | 224.16 | 226.47 | 223.78 | 225.24 | 228,426 | -0.81(-0.36%) |
Apr 19, 2023 | 224.81 | 226.70 | 224.23 | 226.06 | 203,853 | -0.40(-0.18%) |
Apr 18, 2023 | 227.98 | 228.10 | 225.08 | 226.45 | 912,673 | -0.24(-0.10%) |
Apr 17, 2023 | 224.50 | 226.81 | 224.50 | 226.69 | 707,806 | +2.73(+1.22%) |
Apr 14, 2023 | 225.50 | 226.88 | 222.31 | 223.96 | 249,245 | -1.60(-0.71%) |
Apr 13, 2023 | 223.17 | 226.32 | 222.89 | 225.56 | 895,065 | +3.14(+1.41%) |
Apr 12, 2023 | 225.43 | 226.21 | 222.17 | 222.42 | 352,887 | -1.53(-0.68%) |
Apr 11, 2023 | 222.96 | 224.96 | 222.67 | 223.95 | 277,576 | +1.92(+0.86%) |
Apr 10, 2023 | 218.26 | 222.16 | 218.14 | 222.03 | 317,677 | +2.61(+1.19%) |
Apr 06, 2023 | 219.12 | 219.95 | 217.72 | 219.42 | 354,454 | +0.15(+0.07%) |
Apr 05, 2023 | 220.76 | 221.07 | 217.82 | 219.27 | 286,080 | -2.69(-1.21%) |
Apr 04, 2023 | 226.51 | 226.51 | 220.95 | 221.97 | 444,998 | -3.93(-1.74%) |
Apr 03, 2023 | 226.08 | 226.87 | 222.88 | 225.90 | 314,431 | +0.69(+0.30%) |
Mar 31, 2023 | 222.39 | 225.70 | 222.39 | 225.21 | 639,058 | +4.24(+1.92%) |
Mar 30, 2023 | 222.48 | 223.46 | 220.17 | 220.97 | 738,982 | +0.07(+0.03%) |
Mar 29, 2023 | 221.45 | 221.45 | 219.22 | 220.90 | 294,210 | +2.54(+1.16%) |
Mar 28, 2023 | 218.44 | 219.60 | 217.46 | 218.36 | 232,231 | -0.38(-0.17%) |
Mar 27, 2023 | 218.67 | 219.93 | 216.85 | 218.74 | 219,595 | +2.47(+1.14%) |
Mar 24, 2023 | 213.23 | 216.61 | 211.82 | 216.27 | 328,886 | +1.27(+0.59%) |
Mar 23, 2023 | 216.68 | 220.02 | 213.10 | 215.00 | 492,294 | -0.14(-0.07%) |
Mar 22, 2023 | 221.01 | 222.17 | 215.13 | 215.13 | 425,152 | -5.95(-2.69%) |
Mar 21, 2023 | 220.42 | 222.87 | 220.23 | 221.08 | 403,497 | +3.81(+1.75%) |
Mar 20, 2023 | 216.14 | 218.88 | 215.51 | 217.28 | 335,099 | +2.69(+1.26%) |
Mar 17, 2023 | 217.34 | 218.44 | 213.76 | 214.58 | 657,803 | -4.89(-2.23%) |
Mar 16, 2023 | 213.74 | 220.60 | 213.03 | 219.47 | 1,324,029 | +3.16(+1.46%) |
Mar 15, 2023 | 214.75 | 216.56 | 212.48 | 216.31 | 432,409 | -4.02(-1.83%) |
Mar 14, 2023 | 220.77 | 222.39 | 217.50 | 220.34 | 548,638 | +4.60(+2.13%) |
Mar 13, 2023 | 213.83 | 219.28 | 212.92 | 215.74 | 645,407 | -2.04(-0.94%) |
Mar 10, 2023 | 223.84 | 223.84 | 215.92 | 217.78 | 1,009,492 | -7.13(-3.17%) |
Mar 09, 2023 | 230.53 | 231.93 | 224.79 | 224.91 | 279,938 | -5.76(-2.50%) |
Mar 08, 2023 | 230.63 | 231.89 | 228.73 | 230.67 | 186,874 | -0.03(-0.01%) |
Mar 07, 2023 | 233.27 | 233.74 | 230.28 | 230.70 | 287,755 | -2.23(-0.96%) |
Mar 06, 2023 | 236.35 | 236.35 | 231.99 | 232.93 | 423,598 | -3.24(-1.37%) |
Mar 03, 2023 | 233.27 | 236.49 | 232.09 | 236.17 | 456,853 | +3.62(+1.56%) |
Mar 02, 2023 | 230.00 | 233.13 | 228.98 | 232.55 | 306,973 | +0.68(+0.29%) |
Mar 01, 2023 | 230.61 | 233.01 | 230.35 | 231.87 | 291,286 | +0.95(+0.41%) |
Feb 28, 2023 | 231.02 | 233.26 | 230.26 | 230.92 | 245,642 | +0.10(+0.04%) |
Feb 27, 2023 | 231.85 | 233.27 | 230.08 | 230.82 | 662,105 | +1.08(+0.47%) |
Feb 24, 2023 | 228.42 | 230.05 | 227.51 | 229.74 | 318,929 | -2.06(-0.89%) |
Feb 23, 2023 | 231.87 | 233.14 | 228.46 | 231.80 | 296,516 | +1.82(+0.79%) |
Feb 22, 2023 | 230.08 | 231.26 | 227.94 | 229.98 | 408,598 | +0.86(+0.38%) |
Feb 21, 2023 | 233.31 | 233.95 | 229.02 | 229.12 | 624,977 | -7.34(-3.11%) |
Feb 17, 2023 | 235.29 | 236.72 | 233.76 | 236.46 | 487,754 | +0.60(+0.26%) |
Feb 16, 2023 | 236.02 | 239.14 | 235.06 | 235.85 | 432,369 | -2.67(-1.12%) |
Feb 15, 2023 | 233.83 | 238.62 | 233.35 | 238.53 | 260,710 | +2.63(+1.12%) |
Feb 14, 2023 | 233.91 | 237.60 | 232.50 | 235.89 | 306,679 | +0.39(+0.16%) |
Feb 13, 2023 | 232.88 | 235.92 | 231.26 | 235.51 | 327,074 | +3.00(+1.29%) |
Feb 10, 2023 | 231.18 | 233.12 | 230.62 | 232.50 | 306,856 | +0.26(+0.11%) |
Feb 09, 2023 | 237.65 | 239.30 | 231.82 | 232.25 | 360,797 | -3.24(-1.38%) |
Feb 08, 2023 | 237.53 | 238.99 | 235.03 | 235.49 | 367,653 | -3.67(-1.53%) |
Feb 07, 2023 | 236.05 | 239.58 | 233.65 | 239.15 | 364,207 | +2.32(+0.98%) |
Feb 06, 2023 | 238.29 | 239.48 | 235.96 | 236.83 | 310,583 | -3.60(-1.50%) |
Feb 03, 2023 | 239.24 | 243.83 | 239.08 | 240.43 | 417,262 | -2.33(-0.96%) |
Feb 02, 2023 | 240.16 | 244.13 | 239.70 | 242.76 | 611,978 | +4.90(+2.06%) |