Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 15, 2023 | 224.51 | 0 | +5.19(+2.37%) | |||
May 08, 2023 | 219.32 | 219.32 | 219.32 | 219.32 | 11 | -1.69(-0.77%) |
May 05, 2023 | 221.01 | 221.01 | 221.01 | 221.01 | 100 | +4.97(+2.30%) |
May 04, 2023 | 216.05 | 216.05 | 216.05 | 216.05 | 1 | -1.61(-0.74%) |
May 03, 2023 | 217.66 | 217.66 | 217.66 | 217.66 | 47 | -1.54(-0.70%) |
May 02, 2023 | 219.20 | 219.20 | 219.20 | 219.20 | 1 | -3.31(-1.49%) |
May 01, 2023 | 222.51 | 222.51 | 222.51 | 222.51 | 1 | -0.76(-0.34%) |
Apr 28, 2023 | 223.27 | 223.27 | 223.27 | 223.27 | 100 | +2.44(+1.10%) |
Apr 27, 2023 | 220.83 | 220.83 | 220.83 | 220.83 | 2 | +4.49(+2.08%) |
Apr 26, 2023 | 216.34 | 216.34 | 216.34 | 216.34 | 1 | -3.27(-1.49%) |
Apr 25, 2023 | 219.60 | 219.60 | 219.60 | 219.60 | 55 | -3.63(-1.63%) |
Apr 24, 2023 | 223.23 | 223.23 | 223.23 | 223.23 | 90 | +0.87(+0.39%) |
Apr 21, 2023 | 222.36 | 222.36 | 222.36 | 222.36 | 100 | +0.92(+0.42%) |
Apr 20, 2023 | 219.21 | 221.44 | 219.21 | 221.44 | 209 | -2.06(-0.92%) |
Apr 19, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 0 | -0.47(-0.21%) |
Apr 18, 2023 | 223.97 | 223.97 | 223.97 | 223.97 | 2 | +0.11(+0.05%) |
Apr 17, 2023 | 223.87 | 223.87 | 223.87 | 223.87 | 5 | +1.26(+0.57%) |
Apr 14, 2023 | 222.60 | 222.60 | 222.60 | 222.60 | 100 | -2.25(-1.00%) |
Apr 13, 2023 | 224.86 | 224.86 | 224.86 | 224.86 | 0 | +3.85(+1.74%) |
Apr 12, 2023 | 217.62 | 221.01 | 217.62 | 221.01 | 120 | +0.08(+0.03%) |
Apr 11, 2023 | 220.93 | 220.93 | 220.93 | 220.93 | 16 | +2.35(+1.07%) |
Apr 10, 2023 | 218.59 | 218.59 | 218.59 | 218.59 | 0 | -0.35(-0.16%) |
Apr 06, 2023 | 218.93 | 218.93 | 218.93 | 218.93 | 0 | +0.06(+0.03%) |
Apr 05, 2023 | 218.88 | 218.88 | 218.88 | 218.88 | 100 | +1.64(+0.75%) |
Apr 04, 2023 | 218.82 | 218.82 | 217.24 | 217.24 | 100 | -1.08(-0.50%) |
Apr 03, 2023 | 218.32 | 218.32 | 218.32 | 218.32 | 82 | +2.55(+1.18%) |
Mar 31, 2023 | 215.77 | 215.77 | 215.77 | 215.77 | 100 | +3.65(+1.72%) |
Mar 30, 2023 | 212.12 | 212.12 | 212.12 | 212.12 | 26 | +2.30(+1.10%) |
Mar 29, 2023 | 209.82 | 209.82 | 209.82 | 209.82 | 17 | +4.16(+2.02%) |
Mar 28, 2023 | 205.67 | 205.67 | 205.67 | 205.67 | 39 | +1.02(+0.50%) |
Mar 27, 2023 | 204.65 | 204.65 | 204.65 | 204.65 | 31 | +2.77(+1.37%) |
Mar 24, 2023 | 201.88 | 201.88 | 201.88 | 201.88 | 0 | +2.51(+1.26%) |
Mar 23, 2023 | 199.36 | 199.36 | 199.36 | 199.36 | 2 | -1.57(-0.78%) |
Mar 22, 2023 | 200.93 | 200.93 | 200.93 | 200.93 | 2 | -4.10(-2.00%) |
Mar 21, 2023 | 205.03 | 205.03 | 205.03 | 205.03 | 921 | +3.87(+1.92%) |
Mar 20, 2023 | 201.16 | 201.16 | 201.16 | 201.16 | 5 | +5.11(+2.61%) |
Mar 17, 2023 | 196.05 | 196.05 | 196.05 | 196.05 | 0 | -4.71(-2.35%) |
Mar 16, 2023 | 200.76 | 200.76 | 200.76 | 200.76 | 0 | +4.03(+2.05%) |
Mar 15, 2023 | 192.00 | 196.74 | 192.00 | 196.74 | 144 | -3.83(-1.91%) |
Mar 14, 2023 | 200.56 | 200.56 | 200.56 | 200.56 | 0 | +2.71(+1.37%) |
Mar 13, 2023 | 197.85 | 197.85 | 197.85 | 197.85 | 2 | -0.01(-0.01%) |
Mar 10, 2023 | 197.86 | 197.86 | 197.86 | 197.86 | 100 | -2.82(-1.41%) |
Mar 09, 2023 | 200.69 | 200.69 | 200.69 | 200.69 | 1 | -4.50(-2.19%) |
Mar 08, 2023 | 205.19 | 205.19 | 205.19 | 205.19 | 2 | +0.63(+0.31%) |
Mar 07, 2023 | 202.86 | 204.55 | 202.86 | 204.55 | 107 | -7.33(-3.46%) |
Mar 06, 2023 | 211.88 | 211.88 | 211.88 | 211.88 | 55 | -1.21(-0.57%) |
Mar 03, 2023 | 213.09 | 213.09 | 213.09 | 213.09 | 100 | +4.61(+2.21%) |
Mar 02, 2023 | 208.48 | 208.48 | 208.48 | 208.48 | 0 | +2.08(+1.01%) |
Mar 01, 2023 | 206.40 | 206.40 | 206.40 | 206.40 | 36 | -0.20(-0.09%) |
Feb 28, 2023 | 206.60 | 206.60 | 206.60 | 206.60 | 0 | -5.12(-2.42%) |
Feb 27, 2023 | 215.43 | 215.43 | 211.72 | 211.72 | 415 | +3.94(+1.90%) |
Feb 24, 2023 | 207.78 | 207.78 | 207.78 | 207.78 | 0 | -4.92(-2.31%) |
Feb 23, 2023 | 212.11 | 212.70 | 212.11 | 212.70 | 166 | -1.16(-0.54%) |
Feb 22, 2023 | 212.75 | 213.86 | 212.08 | 213.86 | 419 | -1.55(-0.72%) |
Feb 21, 2023 | 213.16 | 216.23 | 213.16 | 215.41 | 441 | -2.54(-1.16%) |
Feb 17, 2023 | 214.52 | 217.95 | 214.52 | 217.95 | 1,208 | +0.97(+0.45%) |
Feb 16, 2023 | 214.59 | 218.52 | 214.59 | 216.98 | 506 | -0.07(-0.03%) |
Feb 15, 2023 | 217.20 | 217.20 | 217.05 | 217.05 | 102 | -1.95(-0.89%) |
Feb 14, 2023 | 219.60 | 219.60 | 219.00 | 219.00 | 414 | +0.06(+0.03%) |
Feb 13, 2023 | 219.52 | 220.96 | 216.50 | 218.94 | 4,341 | +2.69(+1.24%) |
Feb 10, 2023 | 216.25 | 216.25 | 216.25 | 216.25 | 0 | -1.50(-0.69%) |
Feb 09, 2023 | 217.02 | 219.64 | 217.02 | 217.75 | 597 | -1.05(-0.48%) |
Feb 08, 2023 | 220.84 | 220.84 | 218.48 | 218.80 | 818 | -1.86(-0.84%) |
Feb 07, 2023 | 219.97 | 220.66 | 219.97 | 220.66 | 621 | +2.65(+1.22%) |
Feb 06, 2023 | 218.01 | 218.01 | 218.01 | 218.01 | 2 | -2.72(-1.23%) |
Feb 03, 2023 | 220.72 | 220.72 | 220.72 | 220.72 | 0 | -4.38(-1.95%) |
Feb 02, 2023 | 225.10 | 225.10 | 225.10 | 225.10 | 0 | -1.84(-0.81%) |