Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 219.15 | 224.04 | 219.15 | 223.23 | 1,666,297 | +1.80(+0.81%) |
Apr 27, 2023 | 219.66 | 221.81 | 218.56 | 221.43 | 1,566,476 | +3.11(+1.42%) |
Apr 26, 2023 | 219.96 | 221.86 | 217.27 | 218.32 | 1,868,790 | -2.65(-1.20%) |
Apr 25, 2023 | 223.54 | 225.36 | 219.87 | 220.97 | 2,253,160 | -6.56(-2.88%) |
Apr 24, 2023 | 226.39 | 227.99 | 225.33 | 227.52 | 1,401,749 | +1.69(+0.75%) |
Apr 21, 2023 | 225.19 | 227.86 | 224.16 | 225.84 | 2,224,519 | +1.04(+0.46%) |
Apr 20, 2023 | 224.18 | 226.83 | 223.57 | 224.80 | 1,341,667 | -0.11(-0.05%) |
Apr 19, 2023 | 222.84 | 224.97 | 222.64 | 224.91 | 1,368,245 | +0.28(+0.12%) |
Apr 18, 2023 | 225.67 | 227.15 | 223.79 | 224.63 | 1,308,813 | -0.10(-0.04%) |
Apr 17, 2023 | 226.14 | 226.94 | 224.18 | 224.73 | 1,566,646 | -1.35(-0.60%) |
Apr 14, 2023 | 226.49 | 227.96 | 224.81 | 226.08 | 1,556,935 | -0.37(-0.16%) |
Apr 13, 2023 | 225.41 | 227.05 | 223.18 | 226.46 | 1,834,054 | +1.57(+0.70%) |
Apr 12, 2023 | 227.13 | 227.69 | 224.72 | 224.89 | 2,558,703 | -2.02(-0.89%) |
Apr 11, 2023 | 227.03 | 228.44 | 226.43 | 226.91 | 2,011,750 | -0.07(-0.03%) |
Apr 10, 2023 | 224.78 | 228.72 | 224.04 | 226.97 | 1,919,193 | -0.49(-0.22%) |
Apr 06, 2023 | 226.40 | 231.10 | 226.36 | 227.47 | 3,750,669 | +2.13(+0.94%) |
Apr 05, 2023 | 227.47 | 230.96 | 223.25 | 225.34 | 6,735,079 | +3.37(+1.52%) |
Apr 04, 2023 | 223.99 | 224.86 | 218.97 | 221.97 | 1,788,831 | -2.30(-1.03%) |
Apr 03, 2023 | 222.78 | 224.30 | 221.95 | 224.27 | 2,021,258 | +0.34(+0.15%) |
Mar 31, 2023 | 220.50 | 224.29 | 220.32 | 223.93 | 1,688,218 | +4.01(+1.82%) |
Mar 30, 2023 | 220.25 | 221.14 | 218.46 | 219.92 | 1,680,542 | +0.74(+0.34%) |
Mar 29, 2023 | 217.34 | 219.37 | 217.34 | 219.18 | 1,708,489 | +3.15(+1.46%) |
Mar 28, 2023 | 215.49 | 218.45 | 215.21 | 216.04 | 1,385,585 | +0.61(+0.28%) |
Mar 27, 2023 | 212.98 | 216.94 | 212.81 | 215.43 | 1,907,986 | +2.18(+1.02%) |
Mar 24, 2023 | 212.55 | 213.85 | 210.38 | 213.25 | 1,808,813 | +0.67(+0.31%) |
Mar 23, 2023 | 213.54 | 218.19 | 211.74 | 212.59 | 2,636,404 | -0.14(-0.06%) |
Mar 22, 2023 | 216.02 | 219.13 | 212.72 | 212.72 | 2,235,465 | -2.72(-1.26%) |
Mar 21, 2023 | 213.86 | 217.65 | 213.72 | 215.44 | 2,047,739 | +3.52(+1.66%) |
Mar 20, 2023 | 215.60 | 216.86 | 211.18 | 211.92 | 3,403,673 | -3.99(-1.85%) |
Mar 17, 2023 | 221.53 | 221.53 | 214.16 | 215.91 | 12,918,485 | +15.94(+7.97%) |
Mar 16, 2023 | 192.37 | 201.00 | 191.43 | 199.97 | 5,214,958 | +8.57(+4.48%) |
Mar 15, 2023 | 190.13 | 191.42 | 187.02 | 191.40 | 2,728,629 | -2.54(-1.31%) |
Mar 14, 2023 | 196.01 | 197.91 | 191.63 | 193.94 | 2,635,414 | +0.49(+0.25%) |
Mar 13, 2023 | 193.04 | 195.39 | 190.17 | 193.45 | 2,314,195 | -3.72(-1.89%) |
Mar 10, 2023 | 203.05 | 203.05 | 194.54 | 197.17 | 2,589,592 | -5.38(-2.66%) |
Mar 09, 2023 | 205.72 | 207.89 | 202.04 | 202.55 | 2,005,557 | -1.67(-0.82%) |
Mar 08, 2023 | 200.67 | 204.64 | 200.17 | 204.22 | 1,101,484 | +3.14(+1.56%) |
Mar 07, 2023 | 204.39 | 204.39 | 200.93 | 201.08 | 1,566,709 | -3.71(-1.81%) |
Mar 06, 2023 | 204.28 | 206.51 | 204.03 | 204.79 | 2,203,992 | +1.02(+0.50%) |
Mar 03, 2023 | 203.17 | 204.76 | 201.87 | 203.77 | 1,654,523 | +2.10(+1.04%) |
Mar 02, 2023 | 198.16 | 202.35 | 197.44 | 201.68 | 1,120,977 | +2.53(+1.27%) |
Mar 01, 2023 | 198.09 | 201.32 | 197.44 | 199.14 | 1,209,529 | +1.08(+0.55%) |
Feb 28, 2023 | 198.86 | 201.49 | 197.92 | 198.06 | 1,501,670 | -0.82(-0.41%) |
Feb 27, 2023 | 200.81 | 202.81 | 198.57 | 198.88 | 1,358,698 | +0.76(+0.38%) |
Feb 24, 2023 | 198.08 | 198.96 | 195.54 | 198.12 | 1,423,859 | -1.85(-0.93%) |
Feb 23, 2023 | 199.62 | 200.35 | 197.42 | 199.97 | 1,379,998 | +2.29(+1.16%) |
Feb 22, 2023 | 200.43 | 201.92 | 194.52 | 197.68 | 2,450,865 | -2.75(-1.37%) |
Feb 21, 2023 | 201.43 | 202.71 | 197.94 | 200.43 | 1,760,633 | -4.53(-2.21%) |
Feb 17, 2023 | 205.04 | 206.47 | 203.93 | 204.96 | 1,019,230 | -1.33(-0.65%) |
Feb 16, 2023 | 204.20 | 207.35 | 203.69 | 206.29 | 1,311,830 | -1.34(-0.64%) |
Feb 15, 2023 | 206.02 | 207.72 | 204.67 | 207.63 | 977,894 | +0.36(+0.17%) |
Feb 14, 2023 | 205.00 | 207.61 | 203.30 | 207.27 | 1,130,634 | +0.98(+0.48%) |
Feb 13, 2023 | 202.34 | 206.53 | 201.99 | 206.28 | 1,189,748 | +2.23(+1.09%) |
Feb 10, 2023 | 201.15 | 204.99 | 200.88 | 204.05 | 1,320,247 | +0.73(+0.36%) |
Feb 09, 2023 | 204.76 | 205.64 | 202.59 | 203.32 | 1,277,558 | -0.84(-0.41%) |
Feb 08, 2023 | 203.93 | 205.60 | 202.96 | 204.16 | 1,463,003 | -0.42(-0.20%) |
Feb 07, 2023 | 204.38 | 205.29 | 200.71 | 204.58 | 1,869,438 | -0.66(-0.32%) |
Feb 06, 2023 | 207.59 | 209.02 | 203.88 | 205.24 | 1,938,929 | -3.98(-1.90%) |
Feb 03, 2023 | 206.85 | 210.46 | 206.05 | 209.22 | 2,313,850 | +0.17(+0.08%) |
Feb 02, 2023 | 203.97 | 211.87 | 203.97 | 209.05 | 3,936,358 | +12.07(+6.13%) |