Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 209.36 | 216.54 | 209.13 | 214.82 | 4,797,368 | +4.39(+2.09%) |
Apr 27, 2023 | 206.65 | 212.15 | 200.33 | 210.43 | 7,853,382 | -1.83(-0.86%) |
Apr 26, 2023 | 213.77 | 216.38 | 212.19 | 212.26 | 3,388,661 | -2.40(-1.12%) |
Apr 25, 2023 | 218.32 | 219.17 | 214.30 | 214.65 | 2,551,213 | -4.71(-2.15%) |
Apr 24, 2023 | 216.52 | 219.62 | 216.52 | 219.37 | 2,841,327 | +3.10(+1.43%) |
Apr 21, 2023 | 216.66 | 216.97 | 213.54 | 216.26 | 2,762,994 | -0.78(-0.36%) |
Apr 20, 2023 | 217.20 | 218.95 | 215.74 | 217.05 | 2,894,471 | -2.32(-1.06%) |
Apr 19, 2023 | 219.52 | 219.86 | 217.19 | 219.37 | 2,128,483 | -0.54(-0.24%) |
Apr 18, 2023 | 220.26 | 222.16 | 218.80 | 219.91 | 2,628,825 | -0.04(-0.02%) |
Apr 17, 2023 | 219.72 | 221.59 | 219.03 | 219.95 | 1,797,107 | +1.52(+0.70%) |
Apr 14, 2023 | 217.75 | 220.53 | 216.24 | 218.43 | 2,300,949 | +1.96(+0.91%) |
Apr 13, 2023 | 214.77 | 216.96 | 211.57 | 216.46 | 2,978,783 | +1.14(+0.53%) |
Apr 12, 2023 | 216.93 | 217.97 | 214.72 | 215.32 | 2,442,257 | -0.10(-0.05%) |
Apr 11, 2023 | 211.09 | 217.66 | 211.09 | 215.42 | 3,974,719 | +4.95(+2.35%) |
Apr 10, 2023 | 205.28 | 211.01 | 204.40 | 210.47 | 3,931,489 | +6.21(+3.04%) |
Apr 06, 2023 | 207.68 | 208.00 | 204.03 | 204.26 | 4,280,664 | -4.26(-2.04%) |
Apr 05, 2023 | 211.12 | 212.76 | 206.58 | 208.51 | 4,367,608 | -3.83(-1.80%) |
Apr 04, 2023 | 223.52 | 224.10 | 211.17 | 212.34 | 4,381,561 | -12.13(-5.40%) |
Apr 03, 2023 | 224.61 | 228.36 | 223.49 | 224.47 | 2,296,455 | +1.01(+0.45%) |
Mar 31, 2023 | 221.06 | 223.68 | 219.62 | 223.47 | 2,812,979 | +4.20(+1.92%) |
Mar 30, 2023 | 219.76 | 221.03 | 218.73 | 219.27 | 1,967,514 | +1.50(+0.69%) |
Mar 29, 2023 | 217.51 | 217.98 | 216.30 | 217.76 | 1,906,857 | +2.77(+1.29%) |
Mar 28, 2023 | 213.03 | 215.38 | 212.60 | 214.99 | 1,845,055 | +2.11(+0.99%) |
Mar 27, 2023 | 209.88 | 213.82 | 208.90 | 212.88 | 3,286,026 | +0.97(+0.46%) |
Mar 24, 2023 | 211.76 | 212.32 | 208.13 | 211.91 | 3,049,370 | -2.37(-1.11%) |
Mar 23, 2023 | 215.33 | 220.01 | 212.49 | 214.29 | 3,028,573 | -0.50(-0.23%) |
Mar 22, 2023 | 219.88 | 221.27 | 214.70 | 214.78 | 3,000,395 | -4.85(-2.21%) |
Mar 21, 2023 | 218.80 | 220.69 | 218.36 | 219.64 | 3,148,887 | +4.50(+2.09%) |
Mar 20, 2023 | 212.25 | 216.66 | 211.40 | 215.13 | 3,547,457 | +5.17(+2.46%) |
Mar 17, 2023 | 212.29 | 212.29 | 206.46 | 209.96 | 7,376,317 | -3.61(-1.69%) |
Mar 16, 2023 | 210.60 | 214.65 | 208.31 | 213.57 | 3,640,588 | +1.42(+0.67%) |
Mar 15, 2023 | 214.25 | 215.99 | 207.58 | 212.16 | 5,601,009 | -8.21(-3.73%) |
Mar 14, 2023 | 223.61 | 224.20 | 216.98 | 220.37 | 3,843,113 | +0.95(+0.43%) |
Mar 13, 2023 | 217.35 | 222.97 | 216.34 | 219.42 | 5,002,539 | -2.26(-1.02%) |
Mar 10, 2023 | 230.76 | 232.54 | 220.50 | 221.68 | 5,906,559 | -13.62(-5.79%) |
Mar 09, 2023 | 243.10 | 244.25 | 234.95 | 235.30 | 2,576,376 | -7.58(-3.12%) |
Mar 08, 2023 | 242.16 | 245.21 | 240.95 | 242.88 | 2,116,477 | +2.52(+1.05%) |
Mar 07, 2023 | 248.08 | 248.77 | 240.17 | 240.36 | 3,090,639 | -7.66(-3.09%) |
Mar 06, 2023 | 249.65 | 249.69 | 245.67 | 248.01 | 2,371,594 | -1.30(-0.52%) |
Mar 03, 2023 | 246.46 | 249.40 | 244.04 | 249.31 | 2,370,406 | +3.06(+1.24%) |
Mar 02, 2023 | 240.72 | 246.56 | 240.35 | 246.26 | 2,740,832 | +3.43(+1.41%) |
Mar 01, 2023 | 236.33 | 243.84 | 235.90 | 242.83 | 4,211,897 | +8.91(+3.81%) |
Feb 28, 2023 | 235.28 | 235.44 | 233.10 | 233.92 | 2,710,397 | -0.42(-0.18%) |
Feb 27, 2023 | 233.48 | 235.58 | 233.11 | 234.34 | 1,762,271 | +3.72(+1.61%) |
Feb 24, 2023 | 229.71 | 231.13 | 227.55 | 230.62 | 2,156,304 | -1.74(-0.75%) |
Feb 23, 2023 | 235.02 | 235.17 | 230.07 | 232.36 | 3,295,360 | +0.06(+0.03%) |
Feb 22, 2023 | 235.53 | 236.54 | 230.87 | 232.30 | 3,218,707 | -2.75(-1.17%) |
Feb 21, 2023 | 238.76 | 242.18 | 234.12 | 235.06 | 3,179,318 | -6.91(-2.86%) |
Feb 17, 2023 | 242.04 | 244.97 | 239.86 | 241.97 | 3,849,823 | +1.24(+0.52%) |
Feb 16, 2023 | 240.71 | 242.69 | 238.78 | 240.73 | 1,978,655 | -2.13(-0.88%) |
Feb 15, 2023 | 238.46 | 242.93 | 237.51 | 242.86 | 2,455,888 | +4.24(+1.78%) |
Feb 14, 2023 | 241.21 | 241.50 | 235.97 | 238.62 | 2,572,357 | -3.70(-1.53%) |
Feb 13, 2023 | 237.78 | 242.55 | 236.95 | 242.32 | 3,139,437 | +0.47(+0.19%) |
Feb 10, 2023 | 240.50 | 242.79 | 238.89 | 241.85 | 2,888,293 | +1.36(+0.56%) |
Feb 09, 2023 | 244.13 | 246.05 | 239.71 | 240.50 | 2,523,468 | -2.53(-1.04%) |
Feb 08, 2023 | 242.27 | 245.65 | 241.28 | 243.03 | 2,355,177 | -0.77(-0.32%) |
Feb 07, 2023 | 244.66 | 246.08 | 239.59 | 243.80 | 3,550,514 | -1.72(-0.70%) |
Feb 06, 2023 | 242.28 | 246.22 | 242.18 | 245.51 | 3,613,341 | +3.57(+1.48%) |
Feb 03, 2023 | 238.27 | 245.06 | 237.42 | 241.94 | 4,234,116 | +2.79(+1.17%) |
Feb 02, 2023 | 243.47 | 243.67 | 236.12 | 239.15 | 6,275,098 | -4.53(-1.86%) |