Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 230.05 | 230.55 | 229.55 | 230.55 | 422 | -7.45(-3.13%) |
Apr 27, 2023 | 236.25 | 238.00 | 236.25 | 238.00 | 901 | +0.00(+0.00%) |
Apr 26, 2023 | 238.36 | 238.36 | 237.43 | 238.00 | 84 | +2.00(+0.85%) |
Apr 25, 2023 | 236.00 | 238.00 | 236.00 | 236.00 | 226 | -1.97(-0.83%) |
Apr 24, 2023 | 235.79 | 237.97 | 235.79 | 237.97 | 126 | +4.22(+1.81%) |
Apr 21, 2023 | 236.00 | 236.00 | 233.75 | 233.75 | 100 | +8.15(+3.61%) |
Apr 20, 2023 | 234.00 | 234.00 | 225.60 | 225.60 | 10 | -3.17(-1.39%) |
Apr 19, 2023 | 224.55 | 228.77 | 224.55 | 228.77 | 88 | +1.77(+0.78%) |
Apr 17, 2023 | 227.00 | 426 | -1.00(-0.44%) | |||
Apr 13, 2023 | 228.00 | 0 | -2.00(-0.87%) | |||
Apr 12, 2023 | 228.34 | 231.62 | 227.50 | 230.00 | 230 | +7.99(+3.60%) |
Apr 06, 2023 | 222.01 | 0 | -4.24(-1.87%) | |||
Apr 05, 2023 | 226.25 | 226.25 | 226.25 | 226.25 | 21 | +1.19(+0.53%) |
Apr 04, 2023 | 225.06 | 225.06 | 225.06 | 225.06 | 219 | -0.44(-0.20%) |
Apr 03, 2023 | 228.00 | 228.00 | 225.50 | 225.50 | 627 | -2.84(-1.24%) |
Mar 31, 2023 | 227.59 | 228.34 | 226.92 | 228.34 | 127 | +4.84(+2.17%) |
Mar 30, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 106 | +2.00(+0.90%) |
Mar 29, 2023 | 224.50 | 224.50 | 221.50 | 221.50 | 17 | -2.94(-1.31%) |
Mar 28, 2023 | 220.18 | 224.44 | 220.18 | 224.44 | 435 | +1.88(+0.84%) |
Mar 27, 2023 | 220.07 | 225.25 | 217.00 | 222.56 | 636 | -0.94(-0.42%) |
Mar 24, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 200 | -0.34(-0.15%) |
Mar 22, 2023 | 223.84 | 0 | +8.42(+3.91%) | |||
Mar 21, 2023 | 215.42 | 215.42 | 215.42 | 215.42 | 3 | +3.92(+1.86%) |
Mar 17, 2023 | 211.50 | 0 | -3.20(-1.49%) | |||
Mar 16, 2023 | 210.00 | 215.00 | 210.00 | 214.70 | 4,524 | +8.40(+4.07%) |
Mar 15, 2023 | 207.50 | 207.50 | 205.50 | 206.30 | 284 | -4.20(-2.00%) |
Mar 14, 2023 | 212.25 | 213.00 | 210.50 | 210.50 | 994 | +3.00(+1.45%) |
Mar 13, 2023 | 207.82 | 212.00 | 207.50 | 207.50 | 118 | -2.88(-1.37%) |
Mar 10, 2023 | 210.38 | 210.38 | 210.38 | 210.38 | 1,650 | -1.62(-0.76%) |
Mar 09, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 55 | +4.80(+2.32%) |
Mar 07, 2023 | 207.20 | 50 | -5.80(-2.72%) | |||
Mar 06, 2023 | 216.38 | 218.50 | 213.00 | 213.00 | 340 | +0.90(+0.42%) |
Mar 03, 2023 | 214.40 | 214.40 | 212.00 | 212.10 | 2,637 | -2.40(-1.12%) |
Mar 02, 2023 | 210.75 | 214.50 | 210.75 | 214.50 | 159 | +7.30(+3.52%) |
Mar 01, 2023 | 208.70 | 208.70 | 207.20 | 207.20 | 20 | -3.30(-1.57%) |
Feb 27, 2023 | 210.50 | 0 | +0.50(+0.24%) | |||
Feb 24, 2023 | 209.61 | 210.33 | 208.81 | 210.00 | 355 | -3.52(-1.65%) |
Feb 23, 2023 | 211.20 | 213.52 | 208.60 | 213.52 | 422 | +1.52(+0.72%) |
Feb 22, 2023 | 213.10 | 213.44 | 212.00 | 212.00 | 648 | -1.44(-0.67%) |
Feb 21, 2023 | 212.25 | 213.44 | 211.61 | 213.44 | 108 | +3.64(+1.73%) |
Feb 17, 2023 | 206.20 | 209.80 | 205.00 | 209.80 | 100 | +2.25(+1.08%) |
Feb 16, 2023 | 209.75 | 209.75 | 207.00 | 207.55 | 937 | +6.55(+3.26%) |
Feb 15, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 6 | +1.30(+0.65%) |
Feb 14, 2023 | 201.00 | 202.00 | 199.70 | 199.70 | 507 | -3.55(-1.75%) |
Feb 13, 2023 | 203.25 | 203.25 | 203.25 | 203.25 | 1 | +3.75(+1.88%) |
Feb 09, 2023 | 199.50 | 0 | -5.00(-2.44%) | |||
Feb 08, 2023 | 199.50 | 204.50 | 199.01 | 204.50 | 53 | +3.00(+1.49%) |
Feb 07, 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 30 | +0.19(+0.10%) |
Feb 06, 2023 | 210.00 | 210.00 | 201.30 | 201.30 | 77 | -8.02(-3.83%) |
Feb 03, 2023 | 212.51 | 212.51 | 209.32 | 209.32 | 326 | +2.32(+1.12%) |
Feb 02, 2023 | 206.75 | 212.50 | 206.75 | 207.00 | 320 | +0.73(+0.35%) |