Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 219.24 | 221.06 | 216.64 | 218.87 | 72,413 | +0.48(+0.22%) |
May 05, 2023 | 217.29 | 220.03 | 216.96 | 218.39 | 94,204 | +4.38(+2.05%) |
May 04, 2023 | 216.06 | 217.23 | 212.41 | 214.01 | 192,686 | -3.81(-1.75%) |
May 03, 2023 | 221.18 | 225.29 | 217.31 | 217.82 | 177,451 | -4.04(-1.82%) |
May 02, 2023 | 221.93 | 223.55 | 214.99 | 221.85 | 183,009 | -3.68(-1.63%) |
May 01, 2023 | 223.83 | 231.91 | 223.68 | 225.53 | 124,180 | +2.98(+1.34%) |
Apr 28, 2023 | 221.24 | 223.70 | 221.20 | 222.55 | 164,293 | +0.75(+0.34%) |
Apr 27, 2023 | 219.11 | 222.81 | 215.74 | 221.79 | 119,215 | +2.61(+1.19%) |
Apr 26, 2023 | 218.11 | 223.62 | 214.42 | 219.19 | 243,779 | +0.86(+0.40%) |
Apr 25, 2023 | 224.56 | 224.57 | 217.90 | 218.32 | 166,153 | -7.72(-3.42%) |
Apr 24, 2023 | 226.02 | 229.88 | 225.00 | 226.05 | 105,526 | -0.76(-0.34%) |
Apr 21, 2023 | 226.61 | 227.63 | 222.18 | 226.81 | 150,294 | -0.25(-0.11%) |
Apr 20, 2023 | 226.28 | 230.69 | 224.86 | 227.06 | 146,055 | -1.47(-0.64%) |
Apr 19, 2023 | 224.24 | 230.36 | 221.00 | 228.53 | 287,284 | +1.42(+0.62%) |
Apr 18, 2023 | 223.91 | 227.13 | 223.91 | 227.11 | 96,344 | +4.21(+1.89%) |
Apr 17, 2023 | 226.09 | 226.09 | 221.18 | 222.90 | 81,606 | -3.08(-1.36%) |
Apr 14, 2023 | 223.91 | 226.11 | 222.26 | 225.98 | 74,247 | +4.48(+2.02%) |
Apr 13, 2023 | 223.06 | 223.48 | 218.04 | 221.50 | 177,498 | -0.50(-0.22%) |
Apr 12, 2023 | 227.65 | 227.65 | 217.01 | 221.99 | 162,784 | -3.62(-1.60%) |
Apr 11, 2023 | 220.37 | 228.15 | 220.37 | 225.61 | 187,276 | +7.72(+3.54%) |
Apr 10, 2023 | 213.68 | 220.89 | 213.68 | 217.89 | 99,016 | +2.64(+1.23%) |
Apr 06, 2023 | 216.79 | 218.50 | 214.37 | 215.25 | 120,047 | -2.06(-0.95%) |
Apr 05, 2023 | 216.12 | 217.40 | 212.21 | 217.31 | 158,025 | -0.79(-0.36%) |
Apr 04, 2023 | 224.15 | 224.15 | 216.85 | 218.11 | 112,629 | -4.59(-2.06%) |
Apr 03, 2023 | 224.64 | 226.31 | 219.12 | 222.70 | 216,621 | -1.78(-0.79%) |
Mar 31, 2023 | 220.05 | 224.86 | 220.05 | 224.47 | 171,292 | +4.92(+2.24%) |
Mar 30, 2023 | 215.51 | 220.64 | 215.51 | 219.55 | 105,474 | +5.88(+2.75%) |
Mar 29, 2023 | 211.38 | 214.11 | 209.44 | 213.68 | 168,127 | +2.42(+1.15%) |
Mar 28, 2023 | 209.76 | 213.15 | 209.18 | 211.26 | 164,111 | +1.50(+0.71%) |
Mar 27, 2023 | 208.76 | 209.96 | 206.03 | 209.76 | 121,078 | +3.57(+1.73%) |
Mar 24, 2023 | 200.32 | 206.56 | 197.53 | 206.19 | 152,620 | +4.16(+2.06%) |
Mar 23, 2023 | 204.72 | 208.15 | 198.52 | 202.03 | 125,066 | -2.10(-1.03%) |
Mar 22, 2023 | 208.40 | 213.04 | 203.79 | 204.13 | 121,511 | -2.42(-1.17%) |
Mar 21, 2023 | 208.42 | 212.32 | 206.54 | 206.55 | 166,655 | +3.45(+1.70%) |
Mar 20, 2023 | 203.37 | 209.89 | 202.52 | 203.10 | 185,536 | +3.79(+1.90%) |
Mar 17, 2023 | 200.85 | 203.17 | 197.40 | 199.31 | 509,397 | -4.84(-2.37%) |
Mar 16, 2023 | 195.00 | 204.83 | 193.18 | 204.15 | 185,924 | +5.07(+2.55%) |
Mar 15, 2023 | 197.39 | 199.99 | 192.66 | 199.07 | 267,184 | -5.94(-2.90%) |
Mar 14, 2023 | 214.47 | 214.47 | 202.29 | 205.01 | 151,588 | -2.21(-1.07%) |
Mar 13, 2023 | 210.31 | 213.15 | 207.09 | 207.22 | 181,208 | -10.04(-4.62%) |
Mar 10, 2023 | 222.40 | 222.40 | 211.66 | 217.26 | 137,521 | -7.41(-3.30%) |
Mar 09, 2023 | 224.45 | 229.91 | 223.61 | 224.67 | 159,820 | -0.44(-0.19%) |
Mar 08, 2023 | 224.95 | 229.89 | 224.17 | 225.11 | 155,044 | +1.54(+0.69%) |
Mar 07, 2023 | 224.36 | 228.04 | 223.08 | 223.57 | 83,848 | -1.71(-0.76%) |
Mar 06, 2023 | 229.05 | 230.41 | 223.60 | 225.27 | 134,792 | -5.18(-2.25%) |
Mar 03, 2023 | 229.05 | 231.58 | 227.44 | 230.45 | 87,686 | +2.61(+1.14%) |
Mar 02, 2023 | 225.43 | 229.82 | 224.48 | 227.84 | 108,643 | +1.15(+0.51%) |