Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 224.10 | 229.02 | 224.10 | 227.01 | 169,825 | +2.84(+1.27%) |
Apr 27, 2023 | 216.92 | 224.80 | 214.99 | 224.17 | 149,007 | +9.15(+4.26%) |
Apr 26, 2023 | 219.15 | 220.84 | 213.51 | 215.02 | 158,596 | -6.80(-3.07%) |
Apr 25, 2023 | 218.19 | 226.29 | 218.19 | 221.82 | 140,912 | +0.42(+0.19%) |
Apr 24, 2023 | 220.93 | 224.33 | 220.56 | 221.40 | 105,377 | -1.16(-0.52%) |
Apr 21, 2023 | 223.50 | 224.54 | 220.29 | 222.56 | 160,868 | -0.07(-0.03%) |
Apr 20, 2023 | 223.07 | 223.51 | 220.00 | 222.63 | 121,725 | -0.92(-0.41%) |
Apr 19, 2023 | 218.92 | 223.84 | 216.60 | 223.55 | 85,089 | +4.63(+2.11%) |
Apr 18, 2023 | 221.78 | 221.90 | 218.81 | 218.92 | 81,902 | -1.39(-0.63%) |
Apr 17, 2023 | 218.59 | 220.92 | 217.33 | 220.31 | 106,370 | +2.88(+1.32%) |
Apr 14, 2023 | 218.61 | 222.02 | 216.36 | 217.43 | 99,768 | -1.47(-0.67%) |
Apr 13, 2023 | 220.90 | 220.90 | 217.06 | 218.90 | 91,216 | -2.92(-1.32%) |
Apr 12, 2023 | 222.82 | 222.82 | 219.07 | 221.82 | 108,228 | +0.97(+0.44%) |
Apr 11, 2023 | 220.52 | 224.80 | 220.40 | 220.85 | 131,532 | +1.47(+0.67%) |
Apr 10, 2023 | 214.55 | 221.29 | 212.63 | 219.38 | 207,034 | +4.03(+1.87%) |
Apr 06, 2023 | 219.76 | 221.88 | 214.89 | 215.35 | 162,927 | -3.27(-1.50%) |
Apr 05, 2023 | 218.00 | 218.75 | 215.74 | 218.62 | 144,920 | +0.09(+0.04%) |
Apr 04, 2023 | 231.53 | 231.53 | 216.61 | 218.53 | 187,972 | -12.01(-5.21%) |
Apr 03, 2023 | 232.01 | 233.56 | 225.05 | 230.54 | 217,414 | -2.19(-0.94%) |
Mar 31, 2023 | 231.66 | 233.49 | 229.09 | 232.73 | 232,140 | +3.37(+1.47%) |
Mar 30, 2023 | 230.17 | 234.10 | 229.03 | 229.36 | 176,578 | +1.11(+0.49%) |
Mar 29, 2023 | 227.87 | 228.89 | 225.30 | 228.25 | 97,376 | +2.77(+1.23%) |
Mar 28, 2023 | 221.21 | 226.02 | 220.72 | 225.48 | 100,100 | +2.92(+1.31%) |
Mar 27, 2023 | 222.73 | 224.21 | 219.45 | 222.56 | 89,594 | +2.69(+1.22%) |
Mar 24, 2023 | 216.51 | 220.29 | 213.94 | 219.87 | 148,494 | +0.70(+0.32%) |
Mar 23, 2023 | 216.82 | 220.77 | 216.36 | 219.17 | 155,823 | +3.23(+1.50%) |
Mar 22, 2023 | 219.78 | 224.58 | 215.82 | 215.94 | 200,880 | -4.69(-2.13%) |
Mar 21, 2023 | 216.81 | 222.50 | 213.67 | 220.63 | 273,324 | +7.83(+3.68%) |
Mar 20, 2023 | 214.68 | 216.03 | 211.51 | 212.80 | 349,679 | +0.51(+0.24%) |
Mar 17, 2023 | 217.84 | 218.59 | 210.35 | 212.29 | 427,523 | -5.78(-2.65%) |
Mar 16, 2023 | 212.18 | 225.88 | 211.18 | 218.07 | 322,042 | +2.35(+1.09%) |
Mar 15, 2023 | 217.74 | 218.53 | 210.80 | 215.72 | 187,004 | -7.08(-3.18%) |
Mar 14, 2023 | 221.83 | 226.27 | 216.75 | 222.80 | 235,523 | +7.37(+3.42%) |
Mar 13, 2023 | 216.58 | 222.10 | 215.07 | 215.43 | 126,284 | -6.60(-2.97%) |
Mar 10, 2023 | 228.50 | 230.52 | 219.07 | 222.03 | 215,504 | -7.78(-3.39%) |
Mar 09, 2023 | 238.70 | 240.70 | 229.40 | 229.81 | 86,415 | -9.01(-3.77%) |
Mar 08, 2023 | 237.85 | 239.18 | 235.71 | 238.82 | 67,961 | +0.71(+0.30%) |
Mar 07, 2023 | 245.29 | 246.11 | 238.11 | 238.11 | 87,015 | -6.56(-2.68%) |
Mar 06, 2023 | 247.62 | 247.82 | 241.63 | 244.67 | 86,702 | -2.29(-0.93%) |
Mar 03, 2023 | 245.56 | 248.56 | 242.10 | 246.96 | 115,692 | +3.18(+1.30%) |
Mar 02, 2023 | 234.65 | 243.94 | 233.63 | 243.78 | 185,071 | +8.36(+3.55%) |
Mar 01, 2023 | 228.67 | 235.78 | 226.44 | 235.42 | 159,447 | +5.61(+2.44%) |
Feb 28, 2023 | 233.90 | 236.24 | 228.84 | 229.81 | 234,892 | -3.64(-1.56%) |
Feb 27, 2023 | 236.29 | 241.52 | 232.40 | 233.45 | 110,545 | -0.96(-0.41%) |
Feb 24, 2023 | 235.25 | 235.25 | 230.01 | 234.41 | 122,388 | -2.33(-0.98%) |
Feb 23, 2023 | 236.06 | 238.90 | 232.76 | 236.74 | 106,851 | +1.54(+0.65%) |
Feb 22, 2023 | 234.46 | 238.75 | 232.87 | 235.20 | 135,937 | +1.47(+0.63%) |
Feb 21, 2023 | 233.94 | 237.59 | 233.25 | 233.73 | 169,261 | -3.52(-1.48%) |
Feb 17, 2023 | 236.44 | 239.31 | 232.84 | 237.25 | 160,148 | +1.88(+0.80%) |
Feb 16, 2023 | 235.72 | 241.80 | 232.42 | 235.37 | 162,757 | -3.81(-1.59%) |
Feb 15, 2023 | 238.34 | 242.51 | 236.50 | 239.18 | 123,195 | -0.74(-0.31%) |
Feb 14, 2023 | 237.47 | 241.86 | 233.57 | 239.92 | 174,542 | +0.27(+0.11%) |
Feb 13, 2023 | 239.30 | 243.85 | 237.51 | 239.65 | 318,105 | +3.15(+1.33%) |
Feb 10, 2023 | 221.95 | 238.13 | 219.55 | 236.50 | 508,696 | +4.50(+1.94%) |
Feb 09, 2023 | 239.11 | 240.34 | 231.43 | 232.00 | 167,646 | -4.41(-1.87%) |
Feb 08, 2023 | 236.50 | 238.96 | 234.51 | 236.41 | 131,101 | -3.87(-1.61%) |
Feb 07, 2023 | 245.94 | 247.44 | 238.00 | 240.28 | 184,919 | -5.59(-2.27%) |
Feb 06, 2023 | 245.66 | 247.30 | 244.49 | 245.87 | 185,844 | -1.81(-0.73%) |
Feb 03, 2023 | 246.79 | 252.74 | 246.13 | 247.68 | 135,574 | -1.85(-0.74%) |
Feb 02, 2023 | 249.51 | 254.50 | 247.08 | 249.53 | 142,048 | +1.76(+0.71%) |