Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 217.40 | 218.21 | 215.39 | 216.72 | 1,374,718 | -0.09(-0.04%) |
Apr 27, 2023 | 214.93 | 217.71 | 214.88 | 216.80 | 1,240,596 | +2.24(+1.04%) |
Apr 26, 2023 | 213.58 | 215.34 | 213.48 | 214.56 | 1,264,105 | -0.18(-0.08%) |
Apr 25, 2023 | 217.82 | 218.21 | 214.00 | 214.74 | 2,419,518 | -2.93(-1.34%) |
Apr 24, 2023 | 214.35 | 218.12 | 214.35 | 217.66 | 1,807,932 | +4.12(+1.93%) |
Apr 21, 2023 | 215.84 | 216.61 | 212.84 | 213.54 | 1,072,943 | +0.31(+0.15%) |
Apr 20, 2023 | 212.65 | 214.82 | 211.87 | 213.23 | 1,485,065 | +1.36(+0.64%) |
Apr 19, 2023 | 211.03 | 212.13 | 210.59 | 211.87 | 1,697,580 | +0.25(+0.12%) |
Apr 18, 2023 | 209.28 | 212.25 | 208.73 | 211.63 | 1,674,556 | +2.68(+1.28%) |
Apr 17, 2023 | 209.82 | 211.01 | 207.88 | 208.95 | 1,425,281 | +0.28(+0.14%) |
Apr 14, 2023 | 211.45 | 213.03 | 207.28 | 208.66 | 2,558,792 | -3.27(-1.54%) |
Apr 13, 2023 | 210.81 | 212.60 | 209.46 | 211.93 | 1,527,870 | +0.32(+0.15%) |
Apr 12, 2023 | 213.70 | 214.54 | 211.47 | 211.61 | 1,437,535 | -2.33(-1.09%) |
Apr 11, 2023 | 212.73 | 214.68 | 212.65 | 213.94 | 1,926,113 | +1.82(+0.86%) |
Apr 10, 2023 | 206.48 | 212.29 | 206.48 | 212.12 | 1,604,978 | +4.81(+2.32%) |
Apr 06, 2023 | 205.77 | 207.74 | 205.31 | 207.31 | 1,121,772 | +0.42(+0.20%) |
Apr 05, 2023 | 209.81 | 210.17 | 206.88 | 206.89 | 1,689,519 | -2.13(-1.02%) |
Apr 04, 2023 | 206.75 | 209.29 | 206.75 | 209.02 | 1,875,861 | +2.26(+1.10%) |
Apr 03, 2023 | 206.32 | 207.88 | 204.23 | 206.75 | 2,290,365 | +1.38(+0.67%) |
Mar 31, 2023 | 203.61 | 205.42 | 202.61 | 205.38 | 2,252,584 | +2.70(+1.33%) |
Mar 30, 2023 | 203.22 | 204.42 | 201.47 | 202.68 | 1,798,564 | +0.54(+0.27%) |
Mar 29, 2023 | 203.42 | 204.26 | 200.01 | 202.14 | 1,925,173 | -0.97(-0.48%) |
Mar 28, 2023 | 202.31 | 205.34 | 202.17 | 203.10 | 1,563,473 | +2.07(+1.03%) |
Mar 27, 2023 | 201.70 | 203.79 | 200.19 | 201.04 | 1,621,967 | +0.20(+0.10%) |
Mar 24, 2023 | 197.70 | 201.24 | 196.45 | 200.84 | 1,854,400 | +2.89(+1.46%) |
Mar 23, 2023 | 200.26 | 201.23 | 197.60 | 197.95 | 2,175,607 | -3.50(-1.74%) |
Mar 22, 2023 | 204.63 | 205.10 | 201.31 | 201.46 | 1,843,079 | -3.56(-1.74%) |
Mar 21, 2023 | 206.64 | 206.74 | 202.89 | 205.02 | 1,795,991 | -0.23(-0.11%) |
Mar 20, 2023 | 203.60 | 206.66 | 203.16 | 205.25 | 1,933,470 | +1.46(+0.72%) |
Mar 17, 2023 | 206.42 | 207.07 | 202.01 | 203.79 | 7,880,092 | -3.18(-1.54%) |
Mar 16, 2023 | 210.60 | 215.59 | 206.44 | 206.97 | 3,157,204 | -6.31(-2.96%) |
Mar 15, 2023 | 208.26 | 213.67 | 207.86 | 213.28 | 2,702,575 | +2.98(+1.42%) |
Mar 14, 2023 | 212.30 | 212.30 | 208.31 | 210.31 | 2,833,602 | -1.26(-0.60%) |
Mar 13, 2023 | 211.23 | 215.10 | 210.98 | 211.57 | 1,664,793 | +0.69(+0.33%) |
Mar 10, 2023 | 212.93 | 213.86 | 210.74 | 210.87 | 1,472,094 | -1.34(-0.63%) |
Mar 09, 2023 | 212.03 | 214.03 | 211.49 | 212.21 | 1,611,890 | -0.19(-0.09%) |
Mar 08, 2023 | 214.00 | 214.37 | 211.62 | 212.41 | 1,448,696 | -1.59(-0.74%) |
Mar 07, 2023 | 215.08 | 216.85 | 212.96 | 214.00 | 1,758,102 | -0.03(-0.01%) |
Mar 06, 2023 | 213.62 | 215.31 | 211.60 | 214.03 | 1,821,065 | +1.59(+0.75%) |
Mar 03, 2023 | 210.41 | 212.46 | 209.68 | 212.44 | 1,354,032 | +1.43(+0.68%) |
Mar 02, 2023 | 208.45 | 211.86 | 207.46 | 211.01 | 2,210,444 | +2.38(+1.14%) |
Mar 01, 2023 | 209.16 | 211.08 | 207.96 | 208.63 | 1,981,962 | -2.45(-1.16%) |
Feb 28, 2023 | 211.06 | 213.42 | 210.34 | 211.08 | 2,106,632 | +0.19(+0.09%) |
Feb 27, 2023 | 210.24 | 211.59 | 209.01 | 210.88 | 2,546,343 | +1.81(+0.86%) |
Feb 24, 2023 | 210.37 | 211.96 | 208.22 | 209.08 | 3,293,232 | -2.79(-1.32%) |
Feb 23, 2023 | 209.79 | 213.70 | 207.56 | 211.87 | 4,638,053 | -7.96(-3.62%) |
Feb 22, 2023 | 221.03 | 222.24 | 219.38 | 219.83 | 1,533,002 | -1.31(-0.59%) |
Feb 21, 2023 | 219.15 | 223.11 | 218.74 | 221.14 | 1,723,518 | -1.18(-0.53%) |
Feb 17, 2023 | 220.78 | 222.72 | 219.64 | 222.32 | 2,532,028 | -0.98(-0.44%) |
Feb 16, 2023 | 224.71 | 226.36 | 223.20 | 223.30 | 1,344,402 | -3.25(-1.43%) |
Feb 15, 2023 | 225.16 | 226.57 | 223.07 | 226.55 | 1,089,572 | +0.75(+0.33%) |
Feb 14, 2023 | 228.10 | 228.10 | 222.50 | 225.79 | 1,213,195 | -2.08(-0.91%) |
Feb 13, 2023 | 224.85 | 227.88 | 224.45 | 227.87 | 1,235,899 | +3.83(+1.71%) |
Feb 10, 2023 | 223.71 | 225.59 | 222.35 | 224.05 | 1,199,555 | +0.57(+0.26%) |
Feb 09, 2023 | 223.47 | 226.03 | 223.23 | 223.47 | 1,746,024 | +1.33(+0.60%) |
Feb 08, 2023 | 221.83 | 222.98 | 220.37 | 222.14 | 1,380,156 | -0.73(-0.33%) |
Feb 07, 2023 | 221.41 | 223.55 | 219.37 | 222.88 | 1,814,844 | +0.05(+0.02%) |
Feb 06, 2023 | 224.16 | 225.11 | 222.45 | 222.83 | 1,449,198 | +0.24(+0.11%) |
Feb 03, 2023 | 224.09 | 224.33 | 221.01 | 222.58 | 2,063,037 | -3.14(-1.39%) |
Feb 02, 2023 | 228.54 | 229.33 | 225.30 | 225.73 | 1,943,328 | -4.20(-1.82%) |