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%) |
Feb 01, 2023 | 226.87 | 226.94 | 226.87 | 226.94 | 200 | +3.16(+1.41%) |
Jan 31, 2023 | 223.78 | 223.78 | 223.78 | 223.78 | 12 | +3.64(+1.65%) |
Jan 30, 2023 | 220.14 | 220.14 | 220.14 | 220.14 | 2 | -3.07(-1.37%) |
Jan 27, 2023 | 223.21 | 223.21 | 223.21 | 223.21 | 0 | -2.08(-0.93%) |
Jan 26, 2023 | 225.30 | 225.30 | 225.30 | 225.30 | 0 | +0.04(+0.02%) |
Jan 25, 2023 | 225.26 | 225.26 | 225.26 | 225.26 | 16 | +4.41(+2.00%) |
Jan 24, 2023 | 219.26 | 220.85 | 219.26 | 220.85 | 832 | +2.41(+1.10%) |
Jan 23, 2023 | 218.44 | 218.44 | 218.44 | 218.44 | 103 | -2.66(-1.20%) |
Jan 20, 2023 | 221.10 | 221.10 | 221.10 | 221.10 | 100 | +3.39(+1.56%) |
Jan 19, 2023 | 217.71 | 217.71 | 217.71 | 217.71 | 0 | +1.70(+0.79%) |
Jan 18, 2023 | 216.82 | 216.82 | 215.98 | 216.01 | 252 | -9.16(-4.07%) |
Jan 17, 2023 | 225.17 | 225.17 | 225.17 | 225.17 | 4 | -1.44(-0.64%) |
Jan 13, 2023 | 226.62 | 226.62 | 226.62 | 226.62 | 0 | +4.46(+2.01%) |
Jan 12, 2023 | 225.00 | 225.00 | 222.16 | 222.16 | 192 | -0.51(-0.23%) |
Jan 11, 2023 | 222.67 | 222.67 | 222.67 | 222.67 | 50 | +0.63(+0.29%) |
Jan 10, 2023 | 222.04 | 222.04 | 222.04 | 222.04 | 0 | +0.15(+0.07%) |
Jan 09, 2023 | 221.89 | 221.89 | 221.89 | 221.89 | 1 | -1.46(-0.65%) |
Jan 06, 2023 | 223.35 | 223.35 | 223.35 | 223.35 | 100 | +9.83(+4.60%) |
Jan 05, 2023 | 216.08 | 216.08 | 212.83 | 213.52 | 1,528 | -2.80(-1.30%) |
Jan 04, 2023 | 216.32 | 216.32 | 216.32 | 216.32 | 0 | +4.07(+1.92%) |
Jan 03, 2023 | 212.25 | 212.25 | 212.25 | 212.25 | 1 | +0.92(+0.44%) |
Dec 30, 2022 | 211.33 | 211.33 | 211.33 | 211.33 | 0 | -1.88(-0.88%) |
Dec 29, 2022 | 213.20 | 213.20 | 213.20 | 213.20 | 0 | +4.60(+2.21%) |
Dec 28, 2022 | 208.60 | 208.60 | 208.60 | 208.60 | 77 | -3.94(-1.85%) |
Dec 27, 2022 | 212.54 | 212.54 | 212.54 | 212.54 | 0 | +0.88(+0.42%) |
Dec 23, 2022 | 211.66 | 211.66 | 211.66 | 211.66 | 0 | +1.12(+0.53%) |
Dec 22, 2022 | 210.54 | 210.54 | 210.54 | 210.54 | 2 | -1.89(-0.89%) |
Dec 21, 2022 | 212.43 | 212.43 | 212.43 | 212.43 | 4 | +3.66(+1.75%) |
Dec 20, 2022 | 208.77 | 208.77 | 208.77 | 208.77 | 0 | +1.01(+0.49%) |
Dec 19, 2022 | 207.76 | 207.76 | 207.76 | 207.76 | 4 | -1.24(-0.59%) |
Dec 16, 2022 | 209.00 | 209.00 | 209.00 | 209.00 | 100 | -2.26(-1.07%) |
Dec 15, 2022 | 211.27 | 211.27 | 211.27 | 211.27 | 30 | -9.00(-4.09%) |
Dec 14, 2022 | 220.27 | 220.27 | 220.27 | 220.27 | 1 | +5.54(+2.58%) |
Dec 13, 2022 | 221.49 | 223.75 | 214.73 | 214.73 | 1,380 | -3.06(-1.40%) |
Dec 12, 2022 | 217.79 | 217.79 | 217.79 | 217.79 | 2 | +2.74(+1.27%) |
Dec 09, 2022 | 215.05 | 215.05 | 215.05 | 215.05 | 100 | -1.11(-0.51%) |
Dec 08, 2022 | 216.16 | 216.16 | 216.16 | 216.16 | 19 | +2.08(+0.97%) |
Dec 07, 2022 | 214.08 | 214.08 | 214.08 | 214.08 | 1 | +1.18(+0.56%) |
Dec 06, 2022 | 212.90 | 212.90 | 212.90 | 212.90 | 0 | -2.73(-1.27%) |
Dec 05, 2022 | 215.63 | 215.63 | 215.63 | 215.63 | 5 | -6.07(-2.74%) |
Dec 02, 2022 | 221.70 | 221.70 | 221.70 | 221.70 | 0 | +1.43(+0.65%) |