Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 225.47 | 240.50 | 224.85 | 237.98 | 1,268,843 | +15.47(+6.95%) |
Apr 27, 2023 | 220.38 | 222.64 | 217.97 | 222.51 | 543,152 | +1.36(+0.62%) |
Apr 26, 2023 | 221.28 | 222.33 | 220.60 | 221.15 | 605,177 | -2.66(-1.19%) |
Apr 25, 2023 | 226.12 | 226.28 | 223.67 | 223.81 | 440,071 | -2.84(-1.25%) |
Apr 24, 2023 | 225.18 | 227.63 | 225.18 | 226.65 | 491,909 | +1.40(+0.62%) |
Apr 21, 2023 | 223.90 | 225.67 | 223.20 | 225.25 | 461,066 | +3.18(+1.43%) |
Apr 20, 2023 | 219.44 | 222.25 | 219.34 | 222.07 | 496,770 | +2.45(+1.12%) |
Apr 19, 2023 | 219.45 | 220.32 | 218.49 | 219.62 | 391,669 | -0.51(-0.23%) |
Apr 18, 2023 | 223.57 | 223.57 | 219.34 | 220.13 | 375,973 | -2.53(-1.14%) |
Apr 17, 2023 | 221.87 | 222.88 | 220.22 | 222.66 | 396,543 | +0.88(+0.40%) |
Apr 14, 2023 | 223.64 | 225.02 | 221.61 | 221.78 | 617,882 | -1.97(-0.88%) |
Apr 13, 2023 | 221.30 | 224.92 | 220.71 | 223.75 | 453,134 | +4.31(+1.97%) |
Apr 12, 2023 | 221.95 | 222.84 | 219.00 | 219.43 | 340,086 | -0.98(-0.44%) |
Apr 11, 2023 | 220.22 | 221.43 | 219.32 | 220.41 | 292,671 | +1.02(+0.46%) |
Apr 10, 2023 | 217.74 | 219.39 | 216.25 | 219.39 | 516,686 | +0.29(+0.13%) |
Apr 06, 2023 | 218.68 | 219.19 | 217.90 | 219.10 | 373,352 | +0.69(+0.32%) |
Apr 05, 2023 | 217.77 | 220.20 | 217.41 | 218.41 | 404,476 | +0.90(+0.41%) |
Apr 04, 2023 | 217.12 | 219.41 | 217.12 | 217.51 | 485,746 | +1.06(+0.49%) |
Apr 03, 2023 | 215.53 | 217.90 | 214.85 | 216.46 | 426,399 | +0.18(+0.08%) |
Mar 31, 2023 | 214.54 | 216.80 | 214.48 | 216.28 | 518,643 | +3.00(+1.41%) |
Mar 30, 2023 | 213.21 | 214.25 | 212.60 | 213.28 | 406,324 | +2.40(+1.14%) |
Mar 29, 2023 | 211.44 | 212.08 | 209.76 | 210.88 | 420,920 | +0.43(+0.20%) |
Mar 28, 2023 | 212.57 | 213.86 | 209.87 | 210.45 | 241,840 | -2.70(-1.26%) |
Mar 27, 2023 | 211.97 | 214.45 | 211.15 | 213.15 | 431,310 | +3.20(+1.52%) |
Mar 24, 2023 | 208.33 | 210.08 | 206.85 | 209.95 | 414,187 | +1.97(+0.94%) |
Mar 23, 2023 | 208.81 | 211.44 | 206.54 | 207.98 | 670,879 | -0.19(-0.09%) |
Mar 22, 2023 | 210.65 | 213.13 | 208.03 | 208.17 | 433,395 | -3.05(-1.44%) |
Mar 21, 2023 | 208.26 | 211.90 | 208.26 | 211.22 | 888,575 | +3.16(+1.52%) |
Mar 20, 2023 | 204.19 | 208.71 | 204.19 | 208.06 | 818,169 | +3.53(+1.72%) |
Mar 17, 2023 | 208.72 | 209.64 | 204.28 | 204.54 | 1,273,019 | -4.13(-1.98%) |
Mar 16, 2023 | 204.77 | 208.74 | 204.77 | 208.66 | 521,753 | +3.25(+1.58%) |
Mar 15, 2023 | 203.59 | 205.87 | 202.89 | 205.41 | 751,364 | -0.55(-0.27%) |
Mar 14, 2023 | 206.06 | 207.31 | 204.07 | 205.97 | 736,433 | +2.20(+1.08%) |
Mar 13, 2023 | 202.64 | 206.77 | 201.69 | 203.77 | 811,136 | +0.45(+0.22%) |
Mar 10, 2023 | 209.32 | 209.91 | 202.43 | 203.31 | 587,007 | -6.18(-2.95%) |
Mar 09, 2023 | 212.92 | 213.29 | 208.91 | 209.49 | 453,595 | -2.48(-1.17%) |
Mar 08, 2023 | 211.68 | 212.90 | 210.69 | 211.97 | 373,581 | -0.39(-0.19%) |
Mar 07, 2023 | 217.00 | 217.12 | 211.50 | 212.37 | 544,745 | -4.08(-1.88%) |
Mar 06, 2023 | 217.26 | 217.94 | 215.39 | 216.45 | 626,341 | -0.64(-0.30%) |
Mar 03, 2023 | 214.01 | 217.64 | 212.26 | 217.09 | 534,766 | +4.08(+1.91%) |
Mar 02, 2023 | 210.09 | 213.13 | 208.73 | 213.01 | 411,200 | +1.55(+0.73%) |
Mar 01, 2023 | 209.18 | 211.47 | 208.44 | 211.46 | 525,441 | +1.10(+0.52%) |
Feb 28, 2023 | 208.17 | 211.24 | 208.17 | 210.36 | 1,237,001 | +1.10(+0.52%) |
Feb 27, 2023 | 210.56 | 211.11 | 208.56 | 209.27 | 431,933 | +0.36(+0.17%) |
Feb 24, 2023 | 210.39 | 211.66 | 208.75 | 208.91 | 551,288 | -3.43(-1.61%) |
Feb 23, 2023 | 211.89 | 213.72 | 210.70 | 212.34 | 766,225 | +1.00(+0.47%) |
Feb 22, 2023 | 211.90 | 213.34 | 210.82 | 211.34 | 666,140 | -1.27(-0.60%) |
Feb 21, 2023 | 211.94 | 212.84 | 211.07 | 212.62 | 591,517 | -0.85(-0.40%) |
Feb 17, 2023 | 210.73 | 213.56 | 210.50 | 213.46 | 657,444 | +2.20(+1.04%) |
Feb 16, 2023 | 209.57 | 213.49 | 209.38 | 211.26 | 569,278 | -0.96(-0.45%) |
Feb 15, 2023 | 210.86 | 212.74 | 210.86 | 212.22 | 708,029 | +0.95(+0.45%) |
Feb 14, 2023 | 211.84 | 213.06 | 209.79 | 211.27 | 626,966 | -1.27(-0.60%) |
Feb 13, 2023 | 210.49 | 212.57 | 209.75 | 212.55 | 563,269 | +2.05(+0.98%) |
Feb 10, 2023 | 212.16 | 213.27 | 208.81 | 210.49 | 971,408 | -1.96(-0.92%) |
Feb 09, 2023 | 218.79 | 219.06 | 211.94 | 212.45 | 823,780 | -5.78(-2.65%) |
Feb 08, 2023 | 219.93 | 219.96 | 216.99 | 218.22 | 515,345 | -3.01(-1.36%) |
Feb 07, 2023 | 216.86 | 221.58 | 214.98 | 221.24 | 498,407 | +2.95(+1.35%) |
Feb 06, 2023 | 219.70 | 220.04 | 216.61 | 218.29 | 493,805 | -3.09(-1.40%) |
Feb 03, 2023 | 221.29 | 224.00 | 220.08 | 221.38 | 544,477 | -1.98(-0.89%) |
Feb 02, 2023 | 225.72 | 226.54 | 222.23 | 223.37 | 793,201 | -2.38(-1.05%) |