Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 214.29 | 216.23 | 209.82 | 210.46 | 459,576 | -3.66(-1.71%) |
May 05, 2023 | 217.48 | 217.78 | 213.23 | 214.12 | 971,721 | -1.60(-0.74%) |
May 04, 2023 | 219.63 | 219.63 | 211.41 | 215.72 | 674,883 | -2.68(-1.23%) |
May 03, 2023 | 220.01 | 224.04 | 215.91 | 218.40 | 1,009,489 | -10.39(-4.54%) |
May 02, 2023 | 232.00 | 232.69 | 227.20 | 228.79 | 594,249 | -3.32(-1.43%) |
May 01, 2023 | 229.63 | 233.37 | 229.20 | 232.11 | 439,873 | +1.98(+0.86%) |
Apr 28, 2023 | 227.71 | 230.64 | 227.37 | 230.13 | 571,128 | +2.42(+1.06%) |
Apr 27, 2023 | 225.11 | 228.75 | 223.07 | 227.71 | 215,630 | +1.84(+0.81%) |
Apr 26, 2023 | 225.45 | 227.95 | 225.00 | 225.87 | 331,794 | -0.44(-0.19%) |
Apr 25, 2023 | 228.29 | 228.40 | 224.20 | 226.31 | 524,674 | -1.98(-0.87%) |
Apr 24, 2023 | 229.99 | 231.90 | 227.03 | 228.29 | 416,797 | -2.47(-1.07%) |
Apr 21, 2023 | 226.70 | 231.09 | 225.78 | 230.76 | 342,294 | +5.59(+2.48%) |
Apr 20, 2023 | 225.17 | 225.91 | 223.06 | 225.17 | 198,328 | -1.51(-0.67%) |
Apr 19, 2023 | 227.10 | 228.92 | 224.52 | 226.68 | 221,206 | -1.30(-0.57%) |
Apr 18, 2023 | 229.31 | 229.31 | 225.65 | 227.98 | 309,936 | -2.37(-1.03%) |
Apr 17, 2023 | 229.96 | 231.74 | 228.77 | 230.35 | 291,267 | +1.63(+0.71%) |
Apr 14, 2023 | 231.33 | 232.31 | 227.17 | 228.72 | 233,204 | -3.00(-1.29%) |
Apr 13, 2023 | 225.80 | 232.56 | 225.80 | 231.72 | 387,368 | +5.92(+2.62%) |
Apr 12, 2023 | 226.99 | 229.11 | 225.23 | 225.80 | 265,533 | -0.50(-0.22%) |
Apr 11, 2023 | 222.74 | 228.03 | 222.36 | 226.30 | 339,957 | +3.23(+1.45%) |
Apr 10, 2023 | 225.62 | 227.43 | 222.23 | 223.07 | 364,250 | -4.12(-1.81%) |
Apr 06, 2023 | 233.22 | 233.83 | 226.29 | 227.19 | 785,622 | -5.80(-2.49%) |
Apr 05, 2023 | 228.12 | 233.13 | 227.28 | 232.99 | 534,373 | +5.81(+2.56%) |
Apr 04, 2023 | 223.58 | 227.41 | 222.46 | 227.18 | 433,844 | +1.86(+0.83%) |
Apr 03, 2023 | 223.84 | 227.05 | 223.08 | 225.32 | 473,220 | +1.36(+0.61%) |
Mar 31, 2023 | 220.06 | 224.24 | 218.22 | 223.96 | 671,699 | +4.96(+2.26%) |
Mar 30, 2023 | 217.23 | 217.23 | 214.02 | 219.00 | 518,415 | +1.77(+0.81%) |
Mar 29, 2023 | 218.79 | 219.22 | 215.89 | 217.23 | 378,640 | -1.69(-0.77%) |
Mar 28, 2023 | 218.48 | 221.85 | 218.15 | 218.92 | 442,867 | +0.88(+0.40%) |
Mar 27, 2023 | 220.15 | 221.96 | 214.62 | 218.04 | 492,065 | -1.90(-0.86%) |
Mar 24, 2023 | 216.02 | 220.39 | 213.03 | 219.94 | 490,736 | +3.92(+1.81%) |
Mar 23, 2023 | 213.34 | 216.35 | 212.15 | 216.02 | 862,865 | +3.03(+1.42%) |
Mar 22, 2023 | 221.54 | 222.97 | 212.67 | 212.99 | 568,970 | -9.34(-4.20%) |
Mar 21, 2023 | 226.86 | 228.48 | 220.57 | 222.33 | 584,133 | -2.78(-1.23%) |
Mar 20, 2023 | 220.88 | 225.62 | 218.82 | 225.11 | 443,487 | +5.38(+2.45%) |
Mar 17, 2023 | 221.20 | 221.20 | 216.18 | 219.73 | 1,246,406 | -0.32(-0.15%) |
Mar 16, 2023 | 215.64 | 220.21 | 211.57 | 220.05 | 642,965 | +2.55(+1.17%) |
Mar 15, 2023 | 219.00 | 221.39 | 216.05 | 217.50 | 506,786 | -3.16(-1.43%) |
Mar 14, 2023 | 225.06 | 226.50 | 218.92 | 220.66 | 916,173 | -4.06(-1.81%) |
Mar 13, 2023 | 227.45 | 233.07 | 223.91 | 224.72 | 719,226 | -4.05(-1.77%) |
Mar 10, 2023 | 225.74 | 230.89 | 225.22 | 228.77 | 759,027 | +3.51(+1.56%) |
Mar 09, 2023 | 222.88 | 225.46 | 218.52 | 225.26 | 1,186,987 | +2.62(+1.18%) |
Mar 08, 2023 | 235.99 | 236.41 | 221.27 | 222.64 | 1,605,876 | -14.13(-5.97%) |
Mar 07, 2023 | 248.03 | 248.03 | 236.53 | 236.77 | 640,529 | -11.25(-4.54%) |
Mar 06, 2023 | 247.60 | 249.02 | 245.38 | 248.02 | 371,977 | -0.67(-0.27%) |
Mar 03, 2023 | 245.00 | 249.22 | 243.16 | 248.69 | 289,023 | +3.93(+1.61%) |
Mar 02, 2023 | 245.05 | 246.43 | 240.97 | 244.76 | 362,433 | -0.13(-0.05%) |