Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 230.54 | 235.86 | 230.25 | 234.79 | 1,942,341 | +4.79(+2.08%) |
Apr 27, 2023 | 226.86 | 230.00 | 224.79 | 229.99 | 1,683,909 | +3.75(+1.66%) |
Apr 26, 2023 | 232.82 | 233.24 | 225.92 | 226.25 | 1,593,915 | -5.82(-2.51%) |
Apr 25, 2023 | 235.32 | 236.38 | 229.71 | 232.07 | 2,579,992 | -1.75(-0.75%) |
Apr 24, 2023 | 231.80 | 234.33 | 230.60 | 233.82 | 2,031,966 | +2.89(+1.25%) |
Apr 21, 2023 | 231.07 | 231.90 | 228.80 | 230.93 | 1,145,919 | -0.13(-0.06%) |
Apr 20, 2023 | 230.33 | 232.42 | 228.50 | 231.06 | 1,228,234 | +0.18(+0.08%) |
Apr 19, 2023 | 227.33 | 231.24 | 226.38 | 230.88 | 1,153,597 | +3.48(+1.53%) |
Apr 18, 2023 | 229.37 | 230.13 | 226.07 | 227.40 | 897,668 | -0.62(-0.27%) |
Apr 17, 2023 | 224.05 | 228.27 | 223.55 | 228.03 | 1,284,117 | +4.99(+2.24%) |
Apr 14, 2023 | 224.60 | 225.93 | 222.29 | 223.03 | 1,023,929 | -1.78(-0.79%) |
Apr 13, 2023 | 223.91 | 225.50 | 222.74 | 224.81 | 1,334,373 | +1.65(+0.74%) |
Apr 12, 2023 | 225.81 | 226.31 | 222.90 | 223.16 | 1,220,119 | -0.49(-0.22%) |
Apr 11, 2023 | 222.71 | 224.54 | 222.03 | 223.66 | 1,108,812 | +1.88(+0.85%) |
Apr 10, 2023 | 219.56 | 221.96 | 219.32 | 221.78 | 1,097,913 | +0.40(+0.18%) |
Apr 06, 2023 | 217.67 | 221.43 | 217.67 | 221.38 | 1,382,250 | +1.14(+0.52%) |
Apr 05, 2023 | 219.82 | 222.07 | 217.90 | 220.25 | 1,377,178 | -0.41(-0.18%) |
Apr 04, 2023 | 223.54 | 225.62 | 220.31 | 220.65 | 1,768,129 | -3.36(-1.50%) |
Apr 03, 2023 | 224.35 | 225.88 | 222.58 | 224.01 | 1,886,574 | +1.85(+0.83%) |
Mar 31, 2023 | 215.39 | 222.67 | 214.55 | 222.16 | 1,501,890 | +7.66(+3.57%) |
Mar 30, 2023 | 214.09 | 214.77 | 212.66 | 214.50 | 1,076,304 | +1.68(+0.79%) |
Mar 29, 2023 | 211.75 | 212.90 | 209.45 | 212.82 | 1,016,949 | +3.56(+1.70%) |
Mar 28, 2023 | 211.88 | 211.88 | 208.47 | 209.26 | 970,161 | -2.19(-1.03%) |
Mar 27, 2023 | 211.32 | 212.26 | 208.65 | 211.45 | 1,033,729 | +2.62(+1.25%) |
Mar 24, 2023 | 206.19 | 210.27 | 203.42 | 208.83 | 2,263,302 | +2.19(+1.06%) |
Mar 23, 2023 | 209.37 | 210.81 | 203.05 | 206.64 | 1,895,367 | -2.25(-1.08%) |
Mar 22, 2023 | 216.44 | 216.46 | 208.71 | 208.89 | 2,602,947 | -9.35(-4.28%) |
Mar 21, 2023 | 218.44 | 220.08 | 215.06 | 218.24 | 1,122,992 | +1.24(+0.57%) |
Mar 20, 2023 | 214.94 | 217.78 | 214.63 | 217.00 | 1,047,233 | +2.20(+1.03%) |
Mar 17, 2023 | 217.09 | 217.59 | 213.65 | 214.80 | 1,777,195 | -2.99(-1.38%) |
Mar 16, 2023 | 213.43 | 218.57 | 212.45 | 217.79 | 1,406,668 | +3.76(+1.75%) |
Mar 15, 2023 | 212.47 | 216.20 | 211.26 | 214.04 | 1,442,433 | -0.44(-0.20%) |
Mar 14, 2023 | 213.49 | 216.19 | 211.53 | 214.47 | 1,488,568 | +3.35(+1.59%) |
Mar 13, 2023 | 209.44 | 215.36 | 209.43 | 211.12 | 1,747,595 | -0.50(-0.23%) |
Mar 10, 2023 | 216.19 | 217.38 | 210.94 | 211.62 | 1,698,251 | -3.05(-1.42%) |
Mar 09, 2023 | 219.25 | 220.55 | 214.22 | 214.67 | 1,520,079 | -2.81(-1.29%) |
Mar 08, 2023 | 217.87 | 219.79 | 215.96 | 217.48 | 1,047,095 | -0.46(-0.21%) |
Mar 07, 2023 | 221.45 | 222.46 | 216.83 | 217.94 | 1,325,457 | -3.92(-1.77%) |
Mar 06, 2023 | 226.32 | 227.88 | 221.87 | 221.87 | 1,883,376 | -3.83(-1.70%) |
Mar 03, 2023 | 223.71 | 226.17 | 221.61 | 225.69 | 1,312,748 | +4.27(+1.93%) |
Mar 02, 2023 | 214.24 | 222.57 | 213.74 | 221.42 | 1,365,929 | +4.95(+2.29%) |
Mar 01, 2023 | 216.46 | 218.36 | 215.11 | 216.47 | 1,533,115 | -2.31(-1.06%) |
Feb 28, 2023 | 218.71 | 221.16 | 217.97 | 218.78 | 1,695,123 | -0.58(-0.27%) |
Feb 27, 2023 | 221.21 | 222.06 | 218.31 | 219.37 | 1,187,709 | +0.85(+0.39%) |
Feb 24, 2023 | 216.46 | 219.04 | 214.15 | 218.52 | 1,439,788 | -1.35(-0.61%) |
Feb 23, 2023 | 219.83 | 220.98 | 216.28 | 219.87 | 1,743,348 | +0.41(+0.19%) |
Feb 22, 2023 | 221.57 | 221.69 | 218.85 | 219.45 | 2,373,090 | -0.58(-0.26%) |
Feb 21, 2023 | 223.22 | 224.09 | 218.45 | 220.03 | 2,359,777 | -4.69(-2.09%) |
Feb 17, 2023 | 222.92 | 224.95 | 221.05 | 224.73 | 1,618,019 | +0.84(+0.37%) |
Feb 16, 2023 | 224.75 | 227.41 | 223.65 | 223.89 | 1,737,246 | -5.44(-2.37%) |
Feb 15, 2023 | 228.35 | 230.81 | 226.00 | 229.33 | 1,934,289 | +0.69(+0.30%) |
Feb 14, 2023 | 228.64 | 230.60 | 226.74 | 228.64 | 1,264,273 | -1.11(-0.48%) |
Feb 13, 2023 | 228.25 | 232.33 | 227.58 | 229.75 | 1,598,536 | +2.55(+1.12%) |
Feb 10, 2023 | 226.88 | 228.94 | 225.63 | 227.20 | 1,473,074 | -1.01(-0.44%) |
Feb 09, 2023 | 233.23 | 235.35 | 227.53 | 228.21 | 1,245,963 | -3.94(-1.70%) |
Feb 08, 2023 | 228.97 | 234.23 | 228.09 | 232.15 | 1,286,758 | -2.89(-1.23%) |
Feb 07, 2023 | 237.59 | 238.93 | 231.13 | 235.04 | 2,186,495 | -4.53(-1.89%) |
Feb 06, 2023 | 237.44 | 240.71 | 236.01 | 239.56 | 1,361,828 | +1.28(+0.54%) |
Feb 03, 2023 | 238.33 | 239.52 | 236.66 | 238.28 | 1,716,369 | -3.57(-1.48%) |
Feb 02, 2023 | 240.47 | 244.21 | 238.92 | 241.85 | 1,702,337 | +2.10(+0.88%) |