Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 202.54 | 204.29 | 200.06 | 204.01 | 217,430 | +1.08(+0.53%) |
Apr 27, 2023 | 205.70 | 205.76 | 202.21 | 202.93 | 189,293 | +3.08(+1.54%) |
Apr 26, 2023 | 201.57 | 201.70 | 198.47 | 199.85 | 178,687 | +0.86(+0.43%) |
Apr 25, 2023 | 206.17 | 206.17 | 198.61 | 198.99 | 271,330 | -8.01(-3.87%) |
Apr 24, 2023 | 208.72 | 209.40 | 205.99 | 207.00 | 183,018 | -2.00(-0.96%) |
Apr 21, 2023 | 208.01 | 210.14 | 208.00 | 209.00 | 118,684 | +0.66(+0.32%) |
Apr 20, 2023 | 209.02 | 212.40 | 208.19 | 208.34 | 218,901 | -2.38(-1.13%) |
Apr 19, 2023 | 217.39 | 217.39 | 210.26 | 210.72 | 345,130 | -7.73(-3.54%) |
Apr 18, 2023 | 224.67 | 224.90 | 217.46 | 218.45 | 301,234 | -5.50(-2.46%) |
Apr 17, 2023 | 226.50 | 226.85 | 222.68 | 223.95 | 167,100 | -3.36(-1.48%) |
Apr 14, 2023 | 227.20 | 229.41 | 225.48 | 227.31 | 109,141 | -1.63(-0.71%) |
Apr 13, 2023 | 225.72 | 228.98 | 225.57 | 228.94 | 143,965 | +4.89(+2.18%) |
Apr 12, 2023 | 224.89 | 226.92 | 223.80 | 224.05 | 218,911 | +1.40(+0.63%) |
Apr 11, 2023 | 223.20 | 224.75 | 220.78 | 222.65 | 107,790 | -2.26(-1.00%) |
Apr 10, 2023 | 222.44 | 224.91 | 221.93 | 224.91 | 109,813 | -0.49(-0.22%) |
Apr 06, 2023 | 222.50 | 225.77 | 221.15 | 225.40 | 128,560 | +2.58(+1.16%) |
Apr 05, 2023 | 228.05 | 228.13 | 222.11 | 222.82 | 172,770 | -5.22(-2.29%) |
Apr 04, 2023 | 225.30 | 229.87 | 225.15 | 228.04 | 206,283 | +3.14(+1.40%) |
Apr 03, 2023 | 226.54 | 226.76 | 222.77 | 224.90 | 301,250 | -3.99(-1.74%) |
Mar 31, 2023 | 225.63 | 228.95 | 224.80 | 228.89 | 231,441 | +4.49(+2.00%) |
Mar 30, 2023 | 222.25 | 225.10 | 221.21 | 224.40 | 255,793 | +4.36(+1.98%) |
Mar 29, 2023 | 211.52 | 220.18 | 210.99 | 220.04 | 279,608 | +10.83(+5.18%) |
Mar 28, 2023 | 210.17 | 211.29 | 207.80 | 209.21 | 226,073 | -1.79(-0.85%) |
Mar 27, 2023 | 212.60 | 212.69 | 208.32 | 211.00 | 236,297 | +0.93(+0.44%) |
Mar 24, 2023 | 209.25 | 210.66 | 207.34 | 210.07 | 150,403 | -1.00(-0.47%) |
Mar 23, 2023 | 209.07 | 213.07 | 208.96 | 211.07 | 349,414 | +3.79(+1.83%) |
Mar 22, 2023 | 211.18 | 212.92 | 207.19 | 207.28 | 326,269 | -3.13(-1.49%) |
Mar 21, 2023 | 211.39 | 213.07 | 210.03 | 210.41 | 289,323 | -0.20(-0.09%) |
Mar 20, 2023 | 213.70 | 213.80 | 209.61 | 210.61 | 244,985 | -2.10(-0.99%) |
Mar 17, 2023 | 211.99 | 213.51 | 211.11 | 212.71 | 244,002 | +1.17(+0.55%) |
Mar 16, 2023 | 205.17 | 211.81 | 204.76 | 211.54 | 199,769 | +6.09(+2.96%) |
Mar 15, 2023 | 204.95 | 206.63 | 203.98 | 205.45 | 221,093 | -1.34(-0.65%) |
Mar 14, 2023 | 203.84 | 207.08 | 203.84 | 206.79 | 544,317 | +4.30(+2.12%) |
Mar 13, 2023 | 202.19 | 205.00 | 201.29 | 202.49 | 900,342 | -2.02(-0.99%) |
Mar 10, 2023 | 210.98 | 211.90 | 204.19 | 204.51 | 544,627 | -5.87(-2.79%) |
Mar 09, 2023 | 215.00 | 215.00 | 210.03 | 210.38 | 347,328 | -2.01(-0.95%) |
Mar 08, 2023 | 212.43 | 213.76 | 210.55 | 212.39 | 279,931 | +2.39(+1.14%) |
Mar 07, 2023 | 212.30 | 214.13 | 209.38 | 210.00 | 164,206 | -2.30(-1.08%) |
Mar 06, 2023 | 214.45 | 215.51 | 212.05 | 212.30 | 151,717 | -1.07(-0.50%) |
Mar 03, 2023 | 212.00 | 216.62 | 211.50 | 213.37 | 315,573 | +2.60(+1.23%) |
Mar 02, 2023 | 206.49 | 211.49 | 205.62 | 210.77 | 310,444 | +2.06(+0.99%) |
Mar 01, 2023 | 206.88 | 210.27 | 206.80 | 208.71 | 342,547 | +1.30(+0.63%) |
Feb 28, 2023 | 204.74 | 209.65 | 204.53 | 207.41 | 336,378 | +1.79(+0.87%) |
Feb 27, 2023 | 204.99 | 210.16 | 204.43 | 205.62 | 444,432 | +1.63(+0.80%) |
Feb 24, 2023 | 205.99 | 207.01 | 202.27 | 203.99 | 464,699 | -6.07(-2.89%) |
Feb 23, 2023 | 207.80 | 210.72 | 193.60 | 210.06 | 1,144,513 | -5.49(-2.55%) |
Feb 22, 2023 | 215.47 | 217.54 | 214.07 | 215.55 | 364,707 | -0.30(-0.14%) |
Feb 21, 2023 | 214.85 | 217.44 | 213.44 | 215.85 | 477,101 | -3.51(-1.60%) |
Feb 17, 2023 | 219.32 | 219.91 | 216.75 | 219.36 | 172,813 | -2.00(-0.90%) |
Feb 16, 2023 | 219.76 | 223.29 | 218.54 | 221.36 | 240,880 | -1.20(-0.54%) |
Feb 15, 2023 | 220.05 | 223.08 | 219.44 | 222.56 | 130,716 | +3.47(+1.58%) |
Feb 14, 2023 | 215.60 | 220.53 | 215.53 | 219.09 | 262,593 | -1.48(-0.67%) |
Feb 13, 2023 | 220.91 | 221.67 | 218.63 | 220.57 | 189,973 | -0.83(-0.37%) |
Feb 10, 2023 | 222.24 | 223.24 | 218.12 | 221.40 | 253,166 | -1.41(-0.63%) |
Feb 09, 2023 | 226.55 | 227.83 | 221.98 | 222.81 | 146,900 | +0.02(+0.01%) |
Feb 08, 2023 | 222.68 | 225.77 | 221.50 | 222.79 | 184,457 | +0.23(+0.10%) |
Feb 07, 2023 | 214.99 | 223.70 | 214.86 | 222.56 | 199,431 | +5.32(+2.45%) |
Feb 06, 2023 | 216.00 | 218.06 | 215.70 | 217.24 | 171,818 | -3.21(-1.46%) |
Feb 03, 2023 | 221.34 | 225.22 | 219.55 | 220.45 | 168,351 | -5.33(-2.36%) |
Feb 02, 2023 | 219.48 | 226.36 | 218.76 | 225.78 | 282,682 | +10.82(+5.03%) |