Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 223.84 | 224.40 | 221.61 | 222.77 | 209,101 | -0.39(-0.17%) |
May 05, 2023 | 221.40 | 223.81 | 220.87 | 223.16 | 300,978 | +4.93(+2.26%) |
May 04, 2023 | 219.83 | 219.84 | 216.44 | 218.22 | 247,679 | -2.59(-1.17%) |
May 03, 2023 | 220.00 | 224.69 | 220.00 | 220.81 | 251,508 | +1.46(+0.67%) |
May 02, 2023 | 222.51 | 222.51 | 217.20 | 219.35 | 944,600 | -4.09(-1.83%) |
May 01, 2023 | 222.44 | 225.48 | 222.09 | 223.45 | 176,871 | +0.85(+0.38%) |
Apr 28, 2023 | 220.46 | 223.16 | 220.04 | 222.59 | 273,354 | +2.02(+0.91%) |
Apr 27, 2023 | 218.94 | 220.87 | 217.43 | 220.58 | 287,790 | +2.19(+1.00%) |
Apr 26, 2023 | 220.11 | 220.91 | 217.91 | 218.39 | 298,442 | -2.01(-0.91%) |
Apr 25, 2023 | 223.93 | 224.21 | 220.40 | 220.40 | 237,351 | -5.49(-2.43%) |
Apr 24, 2023 | 225.70 | 226.94 | 224.55 | 225.89 | 353,474 | -0.22(-0.10%) |
Apr 21, 2023 | 225.27 | 226.57 | 223.91 | 226.11 | 237,072 | +0.88(+0.39%) |
Apr 20, 2023 | 224.14 | 226.45 | 223.77 | 225.22 | 228,445 | -0.81(-0.36%) |
Apr 19, 2023 | 224.79 | 226.68 | 224.21 | 226.04 | 203,870 | -0.40(-0.18%) |
Apr 18, 2023 | 227.96 | 228.08 | 225.06 | 226.43 | 912,749 | -0.24(-0.11%) |
Apr 17, 2023 | 224.48 | 226.79 | 224.48 | 226.67 | 707,864 | +2.73(+1.22%) |
Apr 14, 2023 | 225.48 | 226.86 | 222.29 | 223.94 | 249,265 | -1.60(-0.71%) |
Apr 13, 2023 | 223.15 | 226.31 | 222.87 | 225.54 | 895,140 | +3.14(+1.41%) |
Apr 12, 2023 | 225.41 | 226.19 | 222.16 | 222.40 | 352,917 | -1.53(-0.68%) |
Apr 11, 2023 | 222.94 | 224.94 | 222.65 | 223.93 | 277,599 | +1.92(+0.86%) |
Apr 10, 2023 | 218.24 | 222.15 | 218.12 | 222.02 | 317,703 | +2.61(+1.19%) |
Apr 06, 2023 | 219.11 | 219.93 | 217.71 | 219.41 | 354,483 | +0.15(+0.07%) |
Apr 05, 2023 | 220.75 | 221.05 | 217.81 | 219.26 | 286,103 | -2.69(-1.21%) |
Apr 04, 2023 | 226.49 | 226.49 | 220.93 | 221.95 | 445,035 | -3.93(-1.74%) |
Apr 03, 2023 | 226.06 | 226.85 | 222.86 | 225.88 | 314,457 | +0.68(+0.30%) |
Mar 31, 2023 | 222.37 | 225.68 | 222.37 | 225.19 | 639,111 | +4.24(+1.92%) |
Mar 30, 2023 | 222.46 | 223.45 | 220.15 | 220.95 | 739,043 | +0.07(+0.03%) |
Mar 29, 2023 | 221.43 | 221.43 | 219.20 | 220.88 | 294,235 | +2.54(+1.16%) |
Mar 28, 2023 | 218.42 | 219.58 | 217.44 | 218.34 | 232,250 | -0.38(-0.17%) |
Mar 27, 2023 | 218.65 | 219.91 | 216.83 | 218.72 | 219,614 | +2.47(+1.14%) |
Mar 24, 2023 | 213.21 | 216.59 | 211.80 | 216.25 | 328,914 | +1.27(+0.59%) |
Mar 23, 2023 | 216.66 | 220.00 | 213.08 | 214.98 | 492,335 | -0.14(-0.07%) |
Mar 22, 2023 | 220.99 | 222.15 | 215.12 | 215.12 | 425,187 | -5.95(-2.69%) |
Mar 21, 2023 | 220.40 | 222.85 | 220.21 | 221.06 | 403,530 | +3.81(+1.75%) |
Mar 20, 2023 | 216.12 | 218.86 | 215.49 | 217.26 | 335,127 | +2.69(+1.26%) |
Mar 17, 2023 | 217.32 | 218.43 | 213.74 | 214.56 | 657,858 | -4.89(-2.23%) |
Mar 16, 2023 | 213.72 | 220.59 | 213.02 | 219.46 | 1,324,139 | +3.16(+1.46%) |
Mar 15, 2023 | 214.73 | 216.54 | 212.46 | 216.30 | 432,445 | -4.02(-1.83%) |
Mar 14, 2023 | 220.75 | 222.37 | 217.49 | 220.32 | 548,684 | +4.60(+2.13%) |
Mar 13, 2023 | 213.81 | 219.26 | 212.90 | 215.72 | 645,460 | -2.04(-0.94%) |
Mar 10, 2023 | 223.83 | 223.83 | 215.90 | 217.76 | 1,009,575 | -7.13(-3.17%) |
Mar 09, 2023 | 230.51 | 231.91 | 224.78 | 224.90 | 279,961 | -5.76(-2.50%) |
Mar 08, 2023 | 230.61 | 231.87 | 228.71 | 230.65 | 186,889 | -0.03(-0.01%) |
Mar 07, 2023 | 233.25 | 233.72 | 230.26 | 230.68 | 287,779 | -2.23(-0.96%) |
Mar 06, 2023 | 236.33 | 236.33 | 231.97 | 232.91 | 423,633 | -3.24(-1.37%) |
Mar 03, 2023 | 233.25 | 236.47 | 232.07 | 236.15 | 456,891 | +3.62(+1.56%) |
Mar 02, 2023 | 229.98 | 233.11 | 228.96 | 232.53 | 306,998 | +0.68(+0.29%) |