Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 228.18 | 230.36 | 227.97 | 228.26 | 1,098,446 | +0.09(+0.04%) |
May 05, 2023 | 226.53 | 229.00 | 226.02 | 228.17 | 1,019,745 | +3.46(+1.54%) |
May 04, 2023 | 227.22 | 229.39 | 223.52 | 224.71 | 1,379,314 | -4.13(-1.81%) |
May 03, 2023 | 230.72 | 232.28 | 228.45 | 228.84 | 1,504,036 | -0.36(-0.16%) |
May 02, 2023 | 228.39 | 230.10 | 226.60 | 229.20 | 1,245,166 | -0.06(-0.03%) |
May 01, 2023 | 234.43 | 235.24 | 229.22 | 229.26 | 1,685,775 | -5.53(-2.36%) |
Apr 28, 2023 | 230.54 | 235.87 | 230.26 | 234.79 | 1,942,267 | +4.79(+2.08%) |
Apr 27, 2023 | 226.87 | 230.01 | 224.80 | 230.00 | 1,683,845 | +3.75(+1.66%) |
Apr 26, 2023 | 232.83 | 233.25 | 225.93 | 226.25 | 1,593,854 | -5.82(-2.51%) |
Apr 25, 2023 | 235.33 | 236.39 | 229.72 | 232.08 | 2,579,893 | -1.75(-0.75%) |
Apr 24, 2023 | 231.81 | 234.34 | 230.61 | 233.83 | 2,031,888 | +2.89(+1.25%) |
Apr 21, 2023 | 231.08 | 231.91 | 228.81 | 230.94 | 1,145,875 | -0.13(-0.06%) |
Apr 20, 2023 | 230.34 | 232.43 | 228.51 | 231.07 | 1,228,187 | +0.18(+0.08%) |
Apr 19, 2023 | 227.34 | 231.25 | 226.38 | 230.89 | 1,153,553 | +3.48(+1.53%) |
Apr 18, 2023 | 229.38 | 230.14 | 226.08 | 227.41 | 897,634 | -0.62(-0.27%) |
Apr 17, 2023 | 224.06 | 228.28 | 223.56 | 228.03 | 1,284,068 | +4.99(+2.24%) |
Apr 14, 2023 | 224.61 | 225.94 | 222.30 | 223.04 | 1,023,890 | -1.78(-0.79%) |
Apr 13, 2023 | 223.92 | 225.50 | 222.75 | 224.82 | 1,334,322 | +1.65(+0.74%) |
Apr 12, 2023 | 225.82 | 226.32 | 222.90 | 223.17 | 1,220,072 | -0.49(-0.22%) |
Apr 11, 2023 | 222.72 | 224.54 | 222.03 | 223.66 | 1,108,770 | +1.88(+0.85%) |
Apr 10, 2023 | 219.56 | 221.97 | 219.33 | 221.79 | 1,097,871 | +0.40(+0.18%) |
Apr 06, 2023 | 217.68 | 221.44 | 217.68 | 221.39 | 1,382,197 | +1.14(+0.52%) |
Apr 05, 2023 | 219.83 | 222.08 | 217.91 | 220.25 | 1,377,125 | -0.41(-0.18%) |
Apr 04, 2023 | 223.55 | 225.63 | 220.31 | 220.66 | 1,768,061 | -3.36(-1.50%) |
Apr 03, 2023 | 224.36 | 225.89 | 222.59 | 224.02 | 1,886,502 | +1.85(+0.83%) |
Mar 31, 2023 | 215.40 | 222.68 | 214.56 | 222.17 | 1,501,833 | +7.66(+3.57%) |
Mar 30, 2023 | 214.10 | 214.77 | 212.66 | 214.51 | 1,076,263 | +1.68(+0.79%) |
Mar 29, 2023 | 211.75 | 212.91 | 209.46 | 212.83 | 1,016,910 | +3.56(+1.70%) |
Mar 28, 2023 | 211.89 | 211.89 | 208.48 | 209.27 | 970,124 | -2.19(-1.03%) |
Mar 27, 2023 | 211.33 | 212.27 | 208.66 | 211.46 | 1,033,689 | +2.62(+1.25%) |
Mar 24, 2023 | 206.20 | 210.28 | 203.43 | 208.84 | 2,263,215 | +2.19(+1.06%) |
Mar 23, 2023 | 209.38 | 210.81 | 203.06 | 206.64 | 1,895,295 | -2.25(-1.08%) |
Mar 22, 2023 | 216.45 | 216.47 | 208.72 | 208.90 | 2,602,847 | -9.35(-4.28%) |
Mar 21, 2023 | 218.45 | 220.09 | 215.07 | 218.25 | 1,122,949 | +1.23(+0.57%) |
Mar 20, 2023 | 214.95 | 217.78 | 214.64 | 217.01 | 1,047,193 | +2.20(+1.03%) |
Mar 17, 2023 | 217.10 | 217.60 | 213.66 | 214.81 | 1,777,127 | -3.00(-1.38%) |
Mar 16, 2023 | 213.44 | 218.58 | 212.46 | 217.80 | 1,406,614 | +3.76(+1.76%) |
Mar 15, 2023 | 212.48 | 216.21 | 211.27 | 214.05 | 1,442,378 | -0.44(-0.20%) |
Mar 14, 2023 | 213.49 | 216.20 | 211.54 | 214.48 | 1,488,512 | +3.35(+1.59%) |
Mar 13, 2023 | 209.45 | 215.37 | 209.44 | 211.13 | 1,747,529 | -0.49(-0.23%) |
Mar 10, 2023 | 216.20 | 217.39 | 210.94 | 211.63 | 1,698,187 | -3.05(-1.42%) |
Mar 09, 2023 | 219.26 | 220.56 | 214.23 | 214.68 | 1,520,021 | -2.81(-1.29%) |
Mar 08, 2023 | 217.88 | 219.80 | 215.97 | 217.49 | 1,047,055 | -0.47(-0.21%) |
Mar 07, 2023 | 221.46 | 222.47 | 216.84 | 217.95 | 1,325,407 | -3.92(-1.77%) |
Mar 06, 2023 | 226.33 | 227.89 | 221.88 | 221.88 | 1,883,304 | -3.82(-1.69%) |
Mar 03, 2023 | 223.71 | 226.18 | 221.62 | 225.70 | 1,312,698 | +4.27(+1.93%) |
Mar 02, 2023 | 214.25 | 222.58 | 213.75 | 221.43 | 1,365,877 | +4.95(+2.29%) |