Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 226.87 | 231.75 | 226.28 | 230.92 | 11,719,117 | +3.69(+1.62%) |
Apr 27, 2023 | 226.89 | 227.84 | 224.85 | 227.23 | 7,184,529 | +0.85(+0.38%) |
Apr 26, 2023 | 229.42 | 230.96 | 224.96 | 226.37 | 8,466,091 | -1.43(-0.63%) |
Apr 25, 2023 | 231.21 | 233.19 | 227.64 | 227.80 | 6,122,776 | -3.15(-1.36%) |
Apr 24, 2023 | 232.41 | 233.32 | 229.71 | 230.95 | 9,195,533 | -1.28(-0.55%) |
Apr 21, 2023 | 233.17 | 233.73 | 231.56 | 232.23 | 6,824,750 | -0.55(-0.23%) |
Apr 20, 2023 | 230.65 | 232.84 | 229.70 | 232.77 | 4,963,892 | +2.02(+0.87%) |
Apr 19, 2023 | 232.18 | 232.24 | 230.04 | 230.76 | 3,863,870 | -1.02(-0.44%) |
Apr 18, 2023 | 231.93 | 232.51 | 229.89 | 231.78 | 4,833,599 | +0.12(+0.05%) |
Apr 17, 2023 | 232.20 | 232.23 | 229.14 | 231.66 | 4,902,916 | -0.54(-0.23%) |
Apr 14, 2023 | 231.18 | 233.16 | 230.43 | 232.20 | 9,858,085 | +1.32(+0.57%) |
Apr 13, 2023 | 227.67 | 231.03 | 227.02 | 230.88 | 7,674,686 | +4.84(+2.14%) |
Apr 12, 2023 | 228.14 | 229.79 | 225.56 | 226.04 | 4,407,073 | -0.63(-0.28%) |
Apr 11, 2023 | 225.23 | 227.35 | 224.44 | 226.67 | 4,548,716 | +2.00(+0.89%) |
Apr 10, 2023 | 223.80 | 224.72 | 222.57 | 224.67 | 4,991,062 | +0.44(+0.19%) |
Apr 06, 2023 | 224.40 | 224.97 | 222.93 | 224.23 | 4,318,845 | -2.16(-0.96%) |
Apr 05, 2023 | 225.01 | 226.69 | 224.79 | 226.39 | 4,851,392 | +0.51(+0.22%) |
Apr 04, 2023 | 227.22 | 228.26 | 225.06 | 225.89 | 5,295,431 | -1.33(-0.58%) |
Apr 03, 2023 | 223.48 | 227.38 | 222.38 | 227.22 | 6,471,761 | +3.51(+1.57%) |
Mar 31, 2023 | 221.86 | 224.08 | 221.55 | 223.71 | 9,583,592 | +3.08(+1.39%) |
Mar 30, 2023 | 222.18 | 222.49 | 219.49 | 220.63 | 5,426,035 | -0.93(-0.42%) |
Mar 29, 2023 | 220.56 | 221.81 | 219.20 | 221.56 | 4,517,721 | +2.95(+1.35%) |
Mar 28, 2023 | 221.09 | 221.59 | 216.95 | 218.62 | 6,468,834 | -1.47(-0.67%) |
Mar 27, 2023 | 220.86 | 222.34 | 219.67 | 220.08 | 7,269,166 | +0.76(+0.35%) |
Mar 24, 2023 | 218.95 | 219.61 | 216.55 | 219.32 | 4,830,025 | -1.54(-0.70%) |
Mar 23, 2023 | 218.72 | 223.50 | 218.54 | 220.86 | 6,550,721 | +2.53(+1.16%) |
Mar 22, 2023 | 220.77 | 223.15 | 218.21 | 218.33 | 6,753,018 | -1.90(-0.86%) |
Mar 21, 2023 | 219.62 | 220.77 | 216.98 | 220.22 | 9,041,700 | +3.77(+1.74%) |
Mar 20, 2023 | 215.31 | 218.83 | 215.15 | 216.45 | 9,894,509 | +0.75(+0.35%) |
Mar 17, 2023 | 213.20 | 216.96 | 213.20 | 215.70 | 18,948,726 | -0.06(-0.03%) |
Mar 16, 2023 | 213.50 | 215.89 | 207.13 | 215.76 | 13,783,055 | +1.07(+0.50%) |
Mar 15, 2023 | 212.74 | 215.22 | 212.01 | 214.69 | 8,437,431 | -2.27(-1.05%) |
Mar 14, 2023 | 216.30 | 218.16 | 214.36 | 216.96 | 8,047,999 | +4.16(+1.95%) |
Mar 13, 2023 | 212.96 | 216.15 | 210.85 | 212.80 | 6,864,366 | -1.66(-0.77%) |
Mar 10, 2023 | 217.32 | 217.41 | 213.80 | 214.46 | 6,691,258 | -3.84(-1.76%) |
Mar 09, 2023 | 219.68 | 222.62 | 217.95 | 218.30 | 5,103,736 | -2.16(-0.98%) |
Mar 08, 2023 | 220.23 | 221.19 | 219.46 | 220.46 | 4,227,837 | -0.97(-0.44%) |
Mar 07, 2023 | 224.99 | 225.61 | 221.34 | 221.43 | 4,420,383 | -3.55(-1.58%) |
Mar 06, 2023 | 222.19 | 225.64 | 221.95 | 224.99 | 5,782,181 | +2.96(+1.33%) |
Mar 03, 2023 | 218.49 | 222.27 | 218.19 | 222.03 | 6,102,958 | +4.67(+2.15%) |
Mar 02, 2023 | 216.19 | 217.89 | 215.40 | 217.35 | 5,634,048 | +0.69(+0.32%) |
Mar 01, 2023 | 217.75 | 218.56 | 214.75 | 216.66 | 4,824,372 | -1.57(-0.72%) |
Feb 28, 2023 | 218.29 | 220.05 | 217.79 | 218.23 | 5,426,957 | -0.41(-0.19%) |
Feb 27, 2023 | 219.01 | 219.72 | 217.63 | 218.63 | 4,288,705 | +0.79(+0.36%) |
Feb 24, 2023 | 216.78 | 218.53 | 215.77 | 217.84 | 4,449,002 | -1.57(-0.71%) |
Feb 23, 2023 | 219.84 | 220.36 | 217.23 | 219.41 | 5,576,363 | +1.10(+0.50%) |
Feb 22, 2023 | 218.69 | 220.02 | 217.74 | 218.31 | 4,658,067 | -0.59(-0.27%) |
Feb 21, 2023 | 218.45 | 220.71 | 218.28 | 218.90 | 7,331,354 | -2.92(-1.32%) |
Feb 17, 2023 | 222.44 | 223.02 | 220.01 | 221.82 | 4,555,773 | -2.25(-1.01%) |
Feb 16, 2023 | 224.31 | 226.58 | 223.91 | 224.07 | 3,895,599 | -3.07(-1.35%) |
Feb 15, 2023 | 225.82 | 227.29 | 225.03 | 227.14 | 4,441,867 | -0.47(-0.20%) |
Feb 14, 2023 | 226.89 | 229.62 | 225.40 | 227.60 | 4,867,040 | +0.51(+0.22%) |
Feb 13, 2023 | 225.11 | 228.04 | 224.51 | 227.10 | 5,147,512 | +1.67(+0.74%) |
Feb 10, 2023 | 227.18 | 228.12 | 224.40 | 225.43 | 4,545,278 | -2.13(-0.94%) |
Feb 09, 2023 | 230.60 | 230.66 | 227.34 | 227.56 | 5,278,947 | -0.40(-0.17%) |
Feb 08, 2023 | 228.10 | 229.60 | 227.75 | 227.96 | 5,027,124 | -1.11(-0.48%) |
Feb 07, 2023 | 225.80 | 229.87 | 225.73 | 229.07 | 4,086,088 | +1.86(+0.82%) |
Feb 06, 2023 | 226.48 | 228.02 | 225.82 | 227.21 | 3,433,733 | -0.68(-0.30%) |
Feb 03, 2023 | 226.47 | 228.62 | 225.43 | 227.89 | 5,295,216 | +0.56(+0.25%) |
Feb 02, 2023 | 231.69 | 232.00 | 226.15 | 227.33 | 7,259,716 | -1.33(-0.58%) |