Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 226.45 | 231.33 | 225.87 | 230.49 | 11,740,712 | +3.68(+1.62%) |
Apr 27, 2023 | 226.47 | 227.42 | 224.43 | 226.81 | 7,197,768 | +0.85(+0.38%) |
Apr 26, 2023 | 229.00 | 230.53 | 224.54 | 225.96 | 8,481,692 | -1.43(-0.63%) |
Apr 25, 2023 | 230.78 | 232.76 | 227.22 | 227.38 | 6,134,059 | -3.14(-1.36%) |
Apr 24, 2023 | 231.98 | 232.89 | 229.28 | 230.52 | 9,212,478 | -1.28(-0.55%) |
Apr 21, 2023 | 232.74 | 233.30 | 231.14 | 231.80 | 6,837,326 | -0.54(-0.23%) |
Apr 20, 2023 | 230.23 | 232.41 | 229.28 | 232.34 | 4,973,039 | +2.01(+0.87%) |
Apr 19, 2023 | 231.75 | 231.81 | 229.62 | 230.34 | 3,870,989 | -1.02(-0.44%) |
Apr 18, 2023 | 231.50 | 232.08 | 229.46 | 231.35 | 4,842,506 | +0.12(+0.05%) |
Apr 17, 2023 | 231.77 | 231.80 | 228.72 | 231.24 | 4,911,951 | -0.53(-0.23%) |
Apr 14, 2023 | 230.75 | 232.73 | 230.01 | 231.77 | 9,876,250 | +1.32(+0.57%) |
Apr 13, 2023 | 227.25 | 230.60 | 226.60 | 230.45 | 7,688,789 | +4.83(+2.14%) |
Apr 12, 2023 | 227.72 | 229.36 | 225.15 | 225.62 | 4,415,194 | -0.63(-0.28%) |
Apr 11, 2023 | 224.82 | 226.93 | 224.03 | 226.25 | 4,557,097 | +2.00(+0.89%) |
Apr 10, 2023 | 223.39 | 224.30 | 222.16 | 224.25 | 5,000,259 | +0.44(+0.19%) |
Apr 06, 2023 | 223.99 | 224.55 | 222.52 | 223.82 | 4,326,803 | -2.16(-0.96%) |
Apr 05, 2023 | 224.60 | 226.27 | 224.37 | 225.98 | 4,860,332 | +0.50(+0.22%) |
Apr 04, 2023 | 226.80 | 227.84 | 224.65 | 225.47 | 5,305,189 | -1.33(-0.59%) |
Apr 03, 2023 | 223.06 | 226.96 | 221.97 | 226.80 | 6,483,687 | +3.51(+1.57%) |
Mar 31, 2023 | 221.45 | 223.67 | 221.14 | 223.29 | 9,601,252 | +3.07(+1.39%) |
Mar 30, 2023 | 221.77 | 222.08 | 219.08 | 220.22 | 5,436,033 | -0.93(-0.42%) |
Mar 29, 2023 | 220.15 | 221.40 | 218.80 | 221.15 | 4,526,046 | +2.94(+1.35%) |
Mar 28, 2023 | 220.68 | 221.18 | 216.55 | 218.21 | 6,480,754 | -1.47(-0.67%) |
Mar 27, 2023 | 220.45 | 221.93 | 219.26 | 219.68 | 7,282,561 | +0.76(+0.35%) |
Mar 24, 2023 | 218.55 | 219.20 | 216.15 | 218.92 | 4,838,925 | -1.53(-0.70%) |
Mar 23, 2023 | 218.32 | 223.09 | 218.14 | 220.45 | 6,562,792 | +2.53(+1.16%) |
Mar 22, 2023 | 220.36 | 222.74 | 217.81 | 217.93 | 6,765,462 | -1.89(-0.86%) |
Mar 21, 2023 | 219.21 | 220.37 | 216.58 | 219.82 | 9,058,361 | +3.76(+1.74%) |
Mar 20, 2023 | 214.91 | 218.43 | 214.76 | 216.05 | 9,912,742 | +0.75(+0.35%) |
Mar 17, 2023 | 212.81 | 216.56 | 212.81 | 215.30 | 18,983,642 | -0.06(-0.03%) |
Mar 16, 2023 | 213.10 | 215.49 | 206.75 | 215.36 | 13,808,453 | +1.07(+0.50%) |
Mar 15, 2023 | 212.35 | 214.82 | 211.62 | 214.29 | 8,452,979 | -2.27(-1.05%) |
Mar 14, 2023 | 215.91 | 217.76 | 213.96 | 216.56 | 8,062,829 | +4.15(+1.95%) |
Mar 13, 2023 | 212.57 | 215.76 | 210.46 | 212.41 | 6,877,015 | -1.65(-0.77%) |
Mar 10, 2023 | 216.93 | 217.01 | 213.41 | 214.06 | 6,703,588 | -3.83(-1.76%) |
Mar 09, 2023 | 219.27 | 222.21 | 217.55 | 217.90 | 5,113,140 | -2.16(-0.98%) |
Mar 08, 2023 | 219.83 | 220.79 | 219.05 | 220.06 | 4,235,628 | -0.97(-0.44%) |
Mar 07, 2023 | 224.57 | 225.19 | 220.94 | 221.03 | 4,428,529 | -3.55(-1.58%) |
Mar 06, 2023 | 221.78 | 225.23 | 221.54 | 224.57 | 5,792,835 | +2.95(+1.33%) |
Mar 03, 2023 | 218.08 | 221.86 | 217.79 | 221.62 | 6,114,204 | +4.66(+2.15%) |
Mar 02, 2023 | 215.80 | 217.49 | 215.00 | 216.96 | 5,644,430 | +0.69(+0.32%) |
Mar 01, 2023 | 217.35 | 218.15 | 214.35 | 216.26 | 4,833,261 | -1.56(-0.72%) |
Feb 28, 2023 | 217.89 | 219.64 | 217.39 | 217.83 | 5,436,957 | -0.41(-0.19%) |
Feb 27, 2023 | 218.61 | 219.31 | 217.23 | 218.23 | 4,296,608 | +0.79(+0.36%) |
Feb 24, 2023 | 216.38 | 218.12 | 215.37 | 217.44 | 4,457,200 | -1.56(-0.71%) |
Feb 23, 2023 | 219.43 | 219.96 | 216.83 | 219.00 | 5,586,639 | +1.10(+0.50%) |
Feb 22, 2023 | 218.29 | 219.62 | 217.34 | 217.91 | 4,666,650 | -0.59(-0.27%) |
Feb 21, 2023 | 218.04 | 220.30 | 217.88 | 218.50 | 7,344,863 | -2.91(-1.31%) |
Feb 17, 2023 | 222.03 | 222.61 | 219.61 | 221.41 | 4,564,168 | -2.25(-1.01%) |
Feb 16, 2023 | 223.90 | 226.16 | 223.50 | 223.66 | 3,902,777 | -3.06(-1.35%) |
Feb 15, 2023 | 225.40 | 226.87 | 224.62 | 226.72 | 4,450,052 | -0.47(-0.20%) |
Feb 14, 2023 | 226.47 | 229.20 | 224.99 | 227.19 | 4,876,008 | +0.50(+0.22%) |
Feb 13, 2023 | 224.70 | 227.62 | 224.09 | 226.68 | 5,156,998 | +1.66(+0.74%) |
Feb 10, 2023 | 226.76 | 227.70 | 223.99 | 225.02 | 4,553,653 | -2.13(-0.94%) |
Feb 09, 2023 | 230.18 | 230.24 | 226.92 | 227.15 | 5,288,674 | -0.40(-0.17%) |
Feb 08, 2023 | 227.68 | 229.18 | 227.33 | 227.54 | 5,036,387 | -1.11(-0.48%) |
Feb 07, 2023 | 225.39 | 229.45 | 225.32 | 228.65 | 4,093,617 | +1.86(+0.82%) |
Feb 06, 2023 | 226.06 | 227.60 | 225.40 | 226.79 | 3,440,060 | -0.68(-0.30%) |
Feb 03, 2023 | 226.05 | 228.19 | 225.01 | 227.47 | 5,304,973 | +0.56(+0.25%) |
Feb 02, 2023 | 231.26 | 231.57 | 225.73 | 226.91 | 7,273,093 | -1.33(-0.58%) |