Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 211.21 | 215.93 | 210.29 | 213.92 | 568,254 | +1.77(+0.83%) |
Apr 27, 2023 | 210.80 | 212.23 | 207.29 | 212.15 | 420,554 | +2.60(+1.24%) |
Apr 26, 2023 | 208.70 | 213.18 | 207.95 | 209.55 | 535,008 | +0.24(+0.11%) |
Apr 25, 2023 | 214.37 | 215.00 | 209.26 | 209.31 | 425,859 | -6.94(-3.21%) |
Apr 24, 2023 | 216.77 | 217.57 | 214.87 | 216.25 | 457,223 | -0.58(-0.27%) |
Apr 21, 2023 | 215.90 | 216.93 | 213.30 | 216.83 | 604,377 | +0.78(+0.36%) |
Apr 20, 2023 | 217.24 | 218.23 | 214.95 | 216.05 | 385,956 | -3.69(-1.68%) |
Apr 19, 2023 | 221.26 | 221.26 | 216.03 | 219.74 | 655,015 | -2.37(-1.07%) |
Apr 18, 2023 | 222.73 | 224.78 | 220.50 | 222.11 | 562,597 | +0.02(+0.01%) |
Apr 17, 2023 | 220.40 | 222.59 | 219.30 | 222.09 | 692,160 | +0.89(+0.40%) |
Apr 14, 2023 | 221.19 | 224.47 | 218.40 | 221.20 | 342,847 | +1.67(+0.76%) |
Apr 13, 2023 | 214.77 | 220.12 | 214.04 | 219.53 | 626,159 | +5.54(+2.59%) |
Apr 12, 2023 | 217.85 | 219.77 | 212.98 | 213.99 | 539,462 | -1.89(-0.88%) |
Apr 11, 2023 | 211.65 | 216.49 | 210.88 | 215.88 | 584,162 | +5.46(+2.59%) |
Apr 10, 2023 | 206.34 | 210.61 | 205.85 | 210.42 | 495,091 | +2.74(+1.32%) |
Apr 06, 2023 | 207.00 | 208.80 | 205.90 | 207.68 | 267,108 | +0.21(+0.10%) |
Apr 05, 2023 | 205.57 | 208.16 | 204.62 | 207.47 | 555,367 | +0.69(+0.33%) |
Apr 04, 2023 | 212.95 | 213.19 | 206.24 | 206.78 | 443,337 | -4.79(-2.26%) |
Apr 03, 2023 | 210.14 | 212.53 | 209.79 | 211.57 | 451,310 | +0.72(+0.34%) |
Mar 31, 2023 | 207.53 | 211.24 | 206.57 | 210.85 | 561,598 | +5.29(+2.57%) |
Mar 30, 2023 | 209.90 | 210.22 | 204.58 | 205.56 | 421,570 | -1.87(-0.90%) |
Mar 29, 2023 | 204.59 | 207.60 | 203.63 | 207.43 | 359,526 | +5.19(+2.57%) |
Mar 28, 2023 | 202.71 | 204.13 | 201.67 | 202.24 | 381,137 | -1.34(-0.66%) |
Mar 27, 2023 | 203.13 | 206.00 | 203.13 | 203.58 | 748,163 | +2.76(+1.37%) |
Mar 24, 2023 | 196.66 | 201.01 | 194.60 | 200.82 | 532,545 | +1.06(+0.53%) |
Mar 23, 2023 | 202.24 | 206.57 | 197.98 | 199.76 | 630,243 | -2.40(-1.19%) |
Mar 22, 2023 | 209.28 | 210.31 | 201.99 | 202.16 | 860,441 | -8.47(-4.02%) |
Mar 21, 2023 | 203.78 | 214.02 | 203.32 | 210.63 | 1,774,553 | +11.55(+5.80%) |
Mar 20, 2023 | 192.36 | 203.12 | 191.76 | 199.08 | 1,501,546 | +11.88(+6.35%) |
Mar 17, 2023 | 190.54 | 191.67 | 186.61 | 187.20 | 1,266,076 | -4.76(-2.48%) |
Mar 16, 2023 | 187.50 | 192.39 | 185.03 | 191.96 | 397,330 | +2.74(+1.45%) |
Mar 15, 2023 | 187.39 | 191.50 | 185.93 | 189.22 | 600,861 | -4.86(-2.50%) |
Mar 14, 2023 | 194.42 | 196.53 | 191.50 | 194.08 | 573,096 | +3.73(+1.96%) |
Mar 13, 2023 | 192.56 | 194.06 | 187.44 | 190.35 | 983,625 | -5.53(-2.82%) |
Mar 10, 2023 | 203.67 | 204.13 | 194.12 | 195.88 | 740,756 | -8.80(-4.30%) |
Mar 09, 2023 | 209.28 | 211.59 | 204.60 | 204.68 | 523,444 | -4.27(-2.04%) |
Mar 08, 2023 | 208.67 | 210.56 | 206.63 | 208.95 | 505,377 | -0.22(-0.11%) |
Mar 07, 2023 | 211.53 | 213.21 | 209.07 | 209.17 | 611,216 | -2.61(-1.23%) |
Mar 06, 2023 | 214.75 | 216.54 | 211.78 | 211.78 | 601,283 | -2.94(-1.37%) |
Mar 03, 2023 | 213.41 | 215.63 | 212.06 | 214.72 | 599,898 | +2.22(+1.04%) |
Mar 02, 2023 | 213.28 | 214.51 | 210.41 | 212.50 | 930,137 | -1.00(-0.47%) |
Mar 01, 2023 | 214.05 | 215.99 | 210.90 | 213.50 | 529,383 | -1.29(-0.60%) |
Feb 28, 2023 | 210.24 | 215.20 | 209.59 | 214.79 | 972,544 | +4.81(+2.29%) |
Feb 27, 2023 | 208.54 | 212.96 | 208.54 | 209.98 | 1,003,632 | +3.21(+1.55%) |
Feb 24, 2023 | 206.18 | 207.74 | 202.24 | 206.77 | 676,719 | -2.59(-1.24%) |
Feb 23, 2023 | 210.98 | 210.98 | 205.46 | 209.36 | 583,443 | -0.06(-0.03%) |
Feb 22, 2023 | 210.18 | 212.51 | 207.94 | 209.42 | 599,826 | -0.26(-0.12%) |
Feb 21, 2023 | 210.57 | 212.40 | 207.78 | 209.68 | 904,651 | -3.90(-1.83%) |
Feb 17, 2023 | 212.76 | 214.07 | 210.04 | 213.58 | 713,799 | -0.75(-0.35%) |
Feb 16, 2023 | 212.50 | 216.49 | 208.13 | 214.33 | 752,129 | +3.15(+1.49%) |
Feb 15, 2023 | 207.59 | 211.32 | 205.79 | 211.18 | 422,985 | +1.18(+0.56%) |
Feb 14, 2023 | 209.39 | 210.93 | 205.44 | 210.00 | 422,240 | -0.34(-0.16%) |
Feb 13, 2023 | 207.00 | 211.12 | 206.19 | 210.34 | 607,239 | +3.28(+1.58%) |
Feb 10, 2023 | 205.53 | 208.65 | 204.95 | 207.06 | 628,525 | +3.07(+1.50%) |
Feb 09, 2023 | 216.11 | 218.40 | 203.08 | 203.99 | 1,315,819 | -4.95(-2.37%) |
Feb 08, 2023 | 210.51 | 212.60 | 207.37 | 208.94 | 598,424 | -4.43(-2.08%) |
Feb 07, 2023 | 210.02 | 214.34 | 208.84 | 213.37 | 523,873 | +2.63(+1.25%) |
Feb 06, 2023 | 215.75 | 217.47 | 209.91 | 210.74 | 447,229 | -7.46(-3.42%) |
Feb 03, 2023 | 217.97 | 220.71 | 216.23 | 218.20 | 487,537 | -3.48(-1.57%) |
Feb 02, 2023 | 217.38 | 224.34 | 216.51 | 221.68 | 826,382 | +7.30(+3.41%) |