Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 219.47 | 222.36 | 217.14 | 218.78 | 188,784 | -1.17(-0.53%) |
Apr 27, 2023 | 218.90 | 220.74 | 215.84 | 219.95 | 230,797 | +1.53(+0.70%) |
Apr 26, 2023 | 217.65 | 221.37 | 214.80 | 218.42 | 368,176 | +0.76(+0.35%) |
Apr 25, 2023 | 220.88 | 221.65 | 217.17 | 217.66 | 375,067 | -5.55(-2.49%) |
Apr 24, 2023 | 223.76 | 225.87 | 221.62 | 223.20 | 309,372 | -1.80(-0.80%) |
Apr 21, 2023 | 219.88 | 225.99 | 216.86 | 225.00 | 349,109 | +5.79(+2.64%) |
Apr 20, 2023 | 216.93 | 222.72 | 216.33 | 219.21 | 377,910 | -0.18(-0.08%) |
Apr 19, 2023 | 210.47 | 223.80 | 204.01 | 219.39 | 1,137,793 | -4.90(-2.19%) |
Apr 18, 2023 | 225.96 | 228.07 | 224.01 | 224.29 | 535,637 | +0.58(+0.26%) |
Apr 17, 2023 | 223.65 | 226.34 | 220.33 | 223.71 | 497,523 | +0.25(+0.11%) |
Apr 14, 2023 | 222.15 | 225.69 | 219.91 | 223.46 | 289,451 | +2.63(+1.19%) |
Apr 13, 2023 | 220.14 | 222.66 | 216.05 | 220.83 | 206,711 | +3.33(+1.53%) |
Apr 12, 2023 | 229.05 | 229.11 | 217.23 | 217.50 | 497,756 | -7.96(-3.53%) |
Apr 11, 2023 | 218.58 | 227.53 | 217.50 | 225.46 | 598,315 | +13.86(+6.55%) |
Apr 10, 2023 | 207.91 | 215.27 | 207.07 | 211.60 | 386,962 | +2.30(+1.10%) |
Apr 06, 2023 | 210.98 | 212.45 | 208.07 | 209.31 | 237,201 | -2.00(-0.95%) |
Apr 05, 2023 | 214.07 | 214.37 | 207.25 | 211.31 | 333,073 | -4.75(-2.20%) |
Apr 04, 2023 | 221.79 | 221.79 | 214.38 | 216.06 | 461,932 | -6.09(-2.74%) |
Apr 03, 2023 | 227.38 | 228.15 | 219.46 | 222.15 | 332,026 | -4.60(-2.03%) |
Mar 31, 2023 | 225.53 | 228.30 | 224.91 | 226.75 | 337,255 | +3.13(+1.40%) |
Mar 30, 2023 | 221.51 | 225.33 | 220.91 | 223.62 | 259,020 | +6.17(+2.84%) |
Mar 29, 2023 | 214.41 | 218.46 | 211.93 | 217.45 | 234,308 | +4.87(+2.29%) |
Mar 28, 2023 | 212.62 | 215.88 | 210.64 | 212.57 | 155,731 | -0.50(-0.23%) |
Mar 27, 2023 | 213.35 | 215.75 | 209.31 | 213.07 | 155,417 | +2.71(+1.29%) |
Mar 24, 2023 | 205.28 | 211.22 | 201.71 | 210.36 | 275,487 | +2.47(+1.19%) |
Mar 23, 2023 | 212.69 | 215.65 | 205.28 | 207.89 | 272,641 | -2.34(-1.11%) |
Mar 22, 2023 | 214.71 | 217.90 | 210.21 | 210.23 | 288,775 | -4.40(-2.05%) |
Mar 21, 2023 | 214.63 | 217.56 | 211.53 | 214.62 | 503,705 | +5.50(+2.63%) |
Mar 20, 2023 | 209.47 | 215.24 | 207.19 | 209.13 | 252,383 | +1.53(+0.74%) |
Mar 17, 2023 | 211.12 | 212.12 | 203.89 | 207.59 | 551,849 | -5.41(-2.54%) |
Mar 16, 2023 | 207.47 | 213.42 | 204.67 | 213.00 | 449,360 | +3.51(+1.67%) |
Mar 15, 2023 | 214.09 | 214.09 | 204.34 | 209.50 | 688,098 | -8.86(-4.06%) |
Mar 14, 2023 | 240.69 | 241.57 | 216.67 | 218.36 | 755,649 | -16.08(-6.86%) |
Mar 13, 2023 | 236.29 | 241.30 | 233.13 | 234.44 | 461,167 | -9.24(-3.79%) |
Mar 10, 2023 | 249.17 | 250.46 | 241.51 | 243.68 | 387,737 | -8.97(-3.55%) |
Mar 09, 2023 | 258.71 | 262.08 | 252.00 | 252.65 | 224,894 | -7.72(-2.96%) |
Mar 08, 2023 | 257.48 | 262.38 | 256.66 | 260.37 | 280,554 | +4.39(+1.72%) |
Mar 07, 2023 | 252.43 | 258.81 | 252.43 | 255.97 | 183,320 | +2.44(+0.96%) |
Mar 06, 2023 | 259.46 | 260.36 | 253.51 | 253.53 | 280,017 | -5.42(-2.09%) |
Mar 03, 2023 | 252.48 | 259.73 | 250.83 | 258.95 | 212,640 | +7.33(+2.91%) |
Mar 02, 2023 | 251.95 | 253.64 | 249.18 | 251.62 | 194,292 | -2.46(-0.97%) |
Mar 01, 2023 | 250.30 | 255.65 | 249.82 | 254.09 | 177,405 | +1.74(+0.69%) |
Feb 28, 2023 | 254.65 | 257.86 | 251.27 | 252.34 | 224,985 | -2.95(-1.15%) |
Feb 27, 2023 | 256.63 | 257.63 | 253.81 | 255.29 | 165,120 | +2.34(+0.93%) |
Feb 24, 2023 | 250.66 | 256.07 | 249.37 | 252.95 | 242,688 | -5.07(-1.97%) |
Feb 23, 2023 | 255.56 | 259.11 | 252.83 | 258.02 | 255,583 | +3.38(+1.33%) |
Feb 22, 2023 | 248.73 | 255.51 | 248.73 | 254.64 | 218,324 | +8.85(+3.60%) |
Feb 21, 2023 | 261.46 | 264.03 | 244.57 | 245.79 | 393,959 | -20.84(-7.81%) |
Feb 17, 2023 | 257.11 | 268.08 | 256.94 | 266.62 | 395,911 | +6.56(+2.52%) |
Feb 16, 2023 | 251.11 | 263.54 | 248.15 | 260.07 | 449,376 | +4.81(+1.88%) |
Feb 15, 2023 | 259.38 | 265.02 | 249.71 | 255.26 | 983,558 | -22.91(-8.24%) |
Feb 14, 2023 | 269.88 | 279.70 | 268.62 | 278.18 | 418,160 | +5.22(+1.91%) |
Feb 13, 2023 | 271.27 | 273.50 | 268.60 | 272.95 | 228,834 | +1.75(+0.65%) |
Feb 10, 2023 | 268.53 | 271.75 | 267.11 | 271.20 | 216,591 | -0.54(-0.20%) |
Feb 09, 2023 | 278.33 | 283.22 | 270.88 | 271.75 | 230,474 | -4.93(-1.78%) |
Feb 08, 2023 | 277.54 | 281.14 | 275.39 | 276.67 | 198,392 | -2.39(-0.86%) |
Feb 07, 2023 | 278.14 | 280.80 | 274.09 | 279.06 | 235,111 | -1.92(-0.68%) |
Feb 06, 2023 | 286.27 | 288.96 | 280.40 | 280.98 | 258,337 | -5.02(-1.76%) |
Feb 03, 2023 | 284.44 | 295.11 | 284.44 | 286.01 | 318,134 | -5.02(-1.73%) |
Feb 02, 2023 | 279.36 | 295.96 | 279.36 | 291.03 | 661,659 | +16.02(+5.83%) |