Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 214.05 | 215.55 | 212.47 | 213.90 | 445,587 | +0.23(+0.11%) |
Apr 27, 2023 | 209.89 | 214.49 | 209.09 | 213.68 | 195,037 | +5.15(+2.47%) |
Apr 26, 2023 | 210.29 | 212.22 | 207.47 | 208.52 | 244,703 | -3.24(-1.53%) |
Apr 25, 2023 | 214.86 | 215.58 | 210.97 | 211.77 | 173,308 | -4.13(-1.91%) |
Apr 24, 2023 | 216.91 | 217.91 | 215.14 | 215.90 | 133,603 | -0.50(-0.23%) |
Apr 21, 2023 | 216.28 | 216.84 | 214.11 | 216.40 | 193,822 | +0.21(+0.10%) |
Apr 20, 2023 | 214.44 | 216.46 | 213.36 | 216.20 | 222,199 | +1.32(+0.62%) |
Apr 19, 2023 | 215.35 | 215.88 | 212.85 | 214.87 | 150,937 | -1.26(-0.58%) |
Apr 18, 2023 | 216.92 | 218.49 | 215.30 | 216.13 | 203,122 | -0.12(-0.06%) |
Apr 17, 2023 | 215.60 | 217.09 | 215.06 | 216.25 | 137,301 | +0.80(+0.37%) |
Apr 14, 2023 | 216.12 | 218.03 | 214.44 | 215.44 | 173,725 | -0.79(-0.37%) |
Apr 13, 2023 | 214.68 | 216.41 | 211.24 | 216.24 | 249,547 | +1.88(+0.88%) |
Apr 12, 2023 | 216.15 | 216.57 | 213.65 | 214.36 | 178,481 | -0.09(-0.04%) |
Apr 11, 2023 | 212.70 | 215.79 | 212.67 | 214.45 | 180,896 | +3.24(+1.54%) |
Apr 10, 2023 | 208.21 | 211.49 | 206.64 | 211.20 | 216,294 | +3.52(+1.70%) |
Apr 06, 2023 | 209.04 | 209.18 | 206.45 | 207.68 | 238,998 | -1.67(-0.80%) |
Apr 05, 2023 | 211.44 | 211.64 | 207.84 | 209.35 | 148,704 | -2.91(-1.37%) |
Apr 04, 2023 | 217.32 | 217.55 | 211.41 | 212.26 | 171,569 | -5.60(-2.57%) |
Apr 03, 2023 | 218.83 | 219.70 | 216.55 | 217.86 | 164,128 | -1.93(-0.88%) |
Mar 31, 2023 | 217.59 | 220.21 | 217.21 | 219.79 | 256,306 | +3.41(+1.58%) |
Mar 30, 2023 | 216.58 | 216.90 | 214.85 | 216.37 | 181,650 | +1.77(+0.82%) |
Mar 29, 2023 | 213.77 | 215.03 | 213.22 | 214.60 | 175,260 | +2.99(+1.41%) |
Mar 28, 2023 | 209.56 | 212.25 | 209.29 | 211.62 | 150,347 | +1.61(+0.77%) |
Mar 27, 2023 | 209.77 | 210.90 | 207.05 | 210.01 | 252,611 | +2.39(+1.15%) |
Mar 24, 2023 | 203.57 | 208.13 | 202.32 | 207.61 | 255,504 | +2.78(+1.36%) |
Mar 23, 2023 | 205.95 | 208.52 | 203.58 | 204.83 | 168,213 | -0.59(-0.29%) |
Mar 22, 2023 | 207.24 | 210.50 | 205.43 | 205.43 | 250,471 | -1.04(-0.50%) |
Mar 21, 2023 | 207.01 | 208.73 | 204.92 | 206.47 | 200,038 | +0.62(+0.30%) |
Mar 20, 2023 | 202.92 | 207.09 | 202.92 | 205.84 | 249,252 | +4.09(+2.03%) |
Mar 17, 2023 | 202.91 | 202.91 | 200.48 | 201.75 | 511,270 | -2.35(-1.15%) |
Mar 16, 2023 | 202.12 | 205.57 | 201.20 | 204.10 | 289,690 | +0.01(+0.00%) |
Mar 15, 2023 | 206.92 | 206.92 | 200.31 | 204.09 | 279,846 | -5.76(-2.74%) |
Mar 14, 2023 | 211.42 | 212.65 | 206.74 | 209.85 | 323,853 | +1.47(+0.71%) |
Mar 13, 2023 | 208.94 | 210.54 | 207.76 | 208.37 | 279,125 | -2.18(-1.03%) |
Mar 10, 2023 | 215.24 | 215.78 | 209.35 | 210.55 | 174,780 | -5.20(-2.41%) |
Mar 09, 2023 | 218.88 | 220.78 | 215.67 | 215.75 | 220,287 | -2.18(-1.00%) |
Mar 08, 2023 | 216.80 | 219.04 | 216.49 | 217.93 | 169,274 | +0.76(+0.35%) |
Mar 07, 2023 | 218.35 | 219.16 | 216.87 | 217.16 | 233,541 | -1.40(-0.64%) |
Mar 06, 2023 | 220.17 | 222.66 | 217.94 | 218.56 | 172,187 | -1.95(-0.88%) |
Mar 03, 2023 | 219.25 | 220.86 | 217.41 | 220.51 | 215,994 | +2.07(+0.95%) |
Mar 02, 2023 | 215.96 | 219.51 | 214.59 | 218.44 | 246,778 | +1.42(+0.66%) |
Mar 01, 2023 | 216.01 | 217.44 | 215.39 | 217.02 | 202,150 | -0.18(-0.08%) |
Feb 28, 2023 | 216.87 | 219.68 | 216.87 | 217.19 | 266,420 | -0.50(-0.23%) |
Feb 27, 2023 | 219.64 | 221.61 | 216.31 | 217.69 | 280,990 | -0.18(-0.08%) |
Feb 24, 2023 | 217.87 | 219.87 | 215.74 | 217.87 | 240,724 | -2.26(-1.03%) |
Feb 23, 2023 | 219.76 | 221.75 | 217.55 | 220.13 | 338,167 | +1.55(+0.71%) |
Feb 22, 2023 | 213.13 | 222.38 | 212.59 | 218.58 | 652,336 | +9.03(+4.31%) |
Feb 21, 2023 | 234.47 | 234.47 | 208.03 | 209.55 | 974,834 | -33.93(-13.93%) |
Feb 17, 2023 | 239.14 | 244.15 | 239.14 | 243.48 | 322,716 | +4.34(+1.82%) |
Feb 16, 2023 | 239.78 | 241.47 | 238.86 | 239.14 | 158,353 | -3.01(-1.24%) |
Feb 15, 2023 | 238.66 | 242.49 | 238.66 | 242.15 | 125,908 | +2.72(+1.14%) |
Feb 14, 2023 | 240.42 | 240.76 | 236.84 | 239.42 | 122,511 | -1.34(-0.56%) |
Feb 13, 2023 | 239.05 | 240.82 | 238.40 | 240.76 | 182,195 | +2.56(+1.08%) |
Feb 10, 2023 | 237.89 | 238.92 | 236.73 | 238.20 | 121,163 | -0.39(-0.16%) |
Feb 09, 2023 | 241.90 | 242.75 | 238.52 | 238.59 | 124,369 | -1.46(-0.61%) |
Feb 08, 2023 | 240.54 | 242.75 | 239.47 | 240.04 | 146,667 | -2.03(-0.84%) |
Feb 07, 2023 | 239.42 | 242.50 | 238.60 | 242.08 | 161,074 | +1.46(+0.61%) |
Feb 06, 2023 | 243.03 | 245.01 | 240.35 | 240.62 | 157,801 | -4.61(-1.88%) |
Feb 03, 2023 | 243.98 | 246.61 | 242.72 | 245.22 | 240,462 | -2.31(-0.93%) |
Feb 02, 2023 | 243.82 | 247.80 | 243.66 | 247.53 | 274,200 | +4.91(+2.02%) |