Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 221.26 | 223.72 | 221.22 | 222.57 | 164,278 | +0.75(+0.34%) |
Apr 27, 2023 | 219.13 | 222.82 | 215.76 | 221.81 | 119,204 | +2.61(+1.19%) |
Apr 26, 2023 | 218.12 | 223.64 | 214.44 | 219.21 | 243,757 | +0.86(+0.39%) |
Apr 25, 2023 | 224.58 | 224.59 | 217.92 | 218.34 | 166,138 | -7.72(-3.42%) |
Apr 24, 2023 | 226.04 | 229.90 | 225.02 | 226.07 | 105,517 | -0.76(-0.34%) |
Apr 21, 2023 | 226.63 | 227.65 | 222.20 | 226.83 | 150,281 | -0.25(-0.11%) |
Apr 20, 2023 | 226.31 | 230.71 | 224.88 | 227.08 | 146,042 | -1.47(-0.64%) |
Apr 19, 2023 | 224.26 | 230.38 | 221.02 | 228.55 | 287,259 | +1.42(+0.62%) |
Apr 18, 2023 | 223.93 | 227.15 | 223.93 | 227.13 | 96,335 | +4.21(+1.89%) |
Apr 17, 2023 | 226.11 | 226.11 | 221.20 | 222.91 | 81,599 | -3.08(-1.36%) |
Apr 14, 2023 | 223.93 | 226.13 | 222.28 | 226.00 | 74,240 | +4.48(+2.02%) |
Apr 13, 2023 | 223.08 | 223.50 | 218.06 | 221.52 | 177,483 | -0.50(-0.22%) |
Apr 12, 2023 | 227.67 | 227.67 | 217.03 | 222.01 | 162,769 | -3.62(-1.60%) |
Apr 11, 2023 | 220.39 | 228.17 | 220.39 | 225.63 | 187,259 | +7.72(+3.54%) |
Apr 10, 2023 | 213.69 | 220.91 | 213.69 | 217.91 | 99,007 | +2.64(+1.22%) |
Apr 06, 2023 | 216.81 | 218.52 | 214.39 | 215.27 | 120,036 | -2.06(-0.95%) |
Apr 05, 2023 | 216.14 | 217.42 | 212.23 | 217.33 | 158,011 | -0.79(-0.36%) |
Apr 04, 2023 | 224.17 | 224.17 | 216.87 | 218.12 | 112,619 | -4.59(-2.06%) |
Apr 03, 2023 | 224.66 | 226.34 | 219.14 | 222.72 | 216,602 | -1.78(-0.79%) |
Mar 31, 2023 | 220.07 | 224.88 | 220.07 | 224.49 | 171,277 | +4.92(+2.24%) |
Mar 30, 2023 | 215.53 | 220.66 | 215.53 | 219.57 | 105,465 | +5.88(+2.75%) |
Mar 29, 2023 | 211.39 | 214.13 | 209.46 | 213.69 | 168,112 | +2.42(+1.15%) |
Mar 28, 2023 | 209.78 | 213.17 | 209.20 | 211.27 | 164,097 | +1.50(+0.71%) |
Mar 27, 2023 | 208.78 | 209.98 | 206.05 | 209.78 | 121,067 | +3.57(+1.73%) |
Mar 24, 2023 | 200.34 | 206.58 | 197.55 | 206.21 | 152,607 | +4.16(+2.06%) |
Mar 23, 2023 | 204.74 | 208.17 | 198.53 | 202.04 | 125,055 | -2.10(-1.03%) |
Mar 22, 2023 | 208.42 | 213.06 | 203.81 | 204.15 | 121,501 | -2.42(-1.17%) |
Mar 21, 2023 | 208.44 | 212.34 | 206.56 | 206.56 | 166,640 | +3.45(+1.70%) |
Mar 20, 2023 | 203.39 | 209.91 | 202.53 | 203.11 | 185,519 | +3.79(+1.90%) |
Mar 17, 2023 | 200.86 | 203.18 | 197.41 | 199.33 | 509,352 | -4.84(-2.37%) |
Mar 16, 2023 | 195.01 | 204.85 | 193.20 | 204.16 | 185,908 | +5.08(+2.55%) |
Mar 15, 2023 | 197.40 | 200.01 | 192.67 | 199.09 | 267,161 | -5.94(-2.90%) |
Mar 14, 2023 | 214.49 | 214.49 | 202.31 | 205.03 | 151,575 | -2.21(-1.07%) |
Mar 13, 2023 | 210.33 | 213.17 | 207.11 | 207.24 | 181,192 | -10.04(-4.62%) |
Mar 10, 2023 | 222.42 | 222.42 | 211.68 | 217.28 | 137,509 | -7.41(-3.30%) |
Mar 09, 2023 | 224.47 | 229.93 | 223.63 | 224.69 | 159,806 | -0.44(-0.19%) |
Mar 08, 2023 | 224.97 | 229.91 | 224.19 | 225.12 | 155,030 | +1.54(+0.69%) |
Mar 07, 2023 | 224.38 | 228.06 | 223.10 | 223.59 | 83,841 | -1.71(-0.76%) |
Mar 06, 2023 | 229.07 | 230.43 | 223.62 | 225.29 | 134,780 | -5.17(-2.25%) |
Mar 03, 2023 | 229.07 | 231.60 | 227.47 | 230.47 | 87,679 | +2.61(+1.14%) |
Mar 02, 2023 | 225.45 | 229.84 | 224.50 | 227.86 | 108,633 | +1.15(+0.51%) |
Mar 01, 2023 | 219.92 | 227.05 | 219.85 | 226.71 | 165,917 | +7.53(+3.43%) |
Feb 28, 2023 | 223.08 | 226.74 | 219.17 | 219.19 | 231,782 | -3.21(-1.44%) |
Feb 27, 2023 | 221.07 | 224.32 | 220.80 | 222.40 | 157,842 | +3.68(+1.68%) |
Feb 24, 2023 | 218.43 | 220.68 | 215.34 | 218.72 | 165,284 | -4.45(-2.00%) |
Feb 23, 2023 | 222.64 | 224.17 | 220.51 | 223.17 | 195,615 | +0.53(+0.24%) |
Feb 22, 2023 | 223.03 | 228.88 | 222.58 | 222.65 | 281,326 | +1.74(+0.79%) |
Feb 21, 2023 | 233.90 | 233.90 | 217.60 | 220.91 | 257,787 | -16.32(-6.88%) |
Feb 17, 2023 | 232.92 | 238.87 | 229.68 | 237.22 | 180,323 | +7.17(+3.12%) |
Feb 16, 2023 | 226.56 | 231.56 | 226.50 | 230.05 | 121,605 | -1.51(-0.65%) |
Feb 15, 2023 | 225.68 | 232.57 | 223.63 | 231.56 | 117,672 | +1.62(+0.71%) |
Feb 14, 2023 | 224.85 | 230.93 | 224.70 | 229.94 | 106,923 | +4.15(+1.84%) |
Feb 13, 2023 | 221.56 | 226.60 | 221.20 | 225.79 | 100,520 | +3.36(+1.51%) |
Feb 10, 2023 | 222.76 | 223.29 | 220.33 | 222.44 | 79,042 | -2.09(-0.93%) |
Feb 09, 2023 | 225.14 | 229.73 | 222.41 | 224.53 | 118,942 | +1.83(+0.82%) |
Feb 08, 2023 | 220.53 | 225.85 | 218.39 | 222.70 | 151,535 | +1.04(+0.47%) |
Feb 07, 2023 | 225.63 | 225.63 | 219.03 | 221.66 | 231,217 | -6.69(-2.93%) |
Feb 06, 2023 | 232.77 | 234.32 | 227.00 | 228.35 | 125,319 | -5.07(-2.17%) |
Feb 03, 2023 | 228.52 | 240.13 | 227.47 | 233.41 | 263,422 | +2.99(+1.30%) |
Feb 02, 2023 | 224.25 | 231.92 | 224.25 | 230.42 | 298,286 | +8.81(+3.97%) |