Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 220.95 | 221.45 | 221.26 | 221.45 | 113 | -1.19(-0.53%) |
Apr 28, 2023 | 222.01 | 222.65 | 221.90 | 222.64 | 8,772 | +0.63(+0.29%) |
Apr 27, 2023 | 222.01 | 222.02 | 221.99 | 222.01 | 443 | +0.47(+0.21%) |
Apr 26, 2023 | 221.53 | 221.54 | 221.53 | 221.54 | 457 | +0.65(+0.29%) |
Apr 25, 2023 | 220.88 | 220.89 | 220.86 | 220.88 | 554 | +0.66(+0.30%) |
Apr 24, 2023 | 220.23 | 220.23 | 220.21 | 220.22 | 256 | +1.80(+0.83%) |
Apr 23, 2023 | 218.50 | 218.49 | 218.42 | 218.42 | 133 | -0.08(-0.04%) |
Apr 21, 2023 | 217.99 | 218.57 | 217.87 | 218.50 | 7,984 | +0.52(+0.24%) |
Apr 20, 2023 | 217.99 | 218.00 | 217.97 | 217.99 | 435 | +0.52(+0.24%) |
Apr 19, 2023 | 217.47 | 217.47 | 217.46 | 217.47 | 458 | +0.53(+0.25%) |
Apr 18, 2023 | 216.93 | 216.94 | 216.92 | 216.93 | 383 | +0.56(+0.26%) |
Apr 17, 2023 | 216.37 | 216.38 | 216.36 | 216.37 | 365 | +1.01(+0.47%) |
Apr 16, 2023 | 215.33 | 215.36 | 215.26 | 215.36 | 91 | +0.26(+0.12%) |
Apr 14, 2023 | 214.67 | 215.13 | 214.56 | 215.10 | 7,795 | +0.42(+0.20%) |
Apr 13, 2023 | 214.67 | 214.68 | 214.66 | 214.68 | 377 | +0.44(+0.21%) |
Apr 12, 2023 | 214.23 | 214.24 | 214.23 | 214.23 | 404 | +0.47(+0.22%) |
Apr 11, 2023 | 213.76 | 213.77 | 213.75 | 213.76 | 394 | +1.42(+0.67%) |
Apr 10, 2023 | 212.41 | 212.44 | 212.34 | 212.34 | 307 | +1.22(+0.58%) |
Apr 09, 2023 | 211.19 | 211.21 | 211.11 | 211.12 | 81 | -0.08(-0.04%) |
Apr 07, 2023 | 211.24 | 211.41 | 210.96 | 211.19 | 3,100 | -0.14(-0.06%) |
Apr 06, 2023 | 211.24 | 211.34 | 211.29 | 211.33 | 304 | +0.11(+0.05%) |
Apr 05, 2023 | 211.21 | 211.23 | 211.21 | 211.22 | 510 | +0.45(+0.21%) |
Apr 04, 2023 | 210.77 | 210.78 | 210.76 | 210.77 | 498 | +0.41(+0.20%) |
Apr 03, 2023 | 210.36 | 210.36 | 210.34 | 210.36 | 380 | +0.98(+0.47%) |
Apr 02, 2023 | 208.87 | 209.38 | 208.98 | 209.38 | 97 | +0.38(+0.18%) |
Mar 31, 2023 | 208.58 | 209.01 | 208.46 | 209.00 | 8,470 | +0.43(+0.21%) |
Mar 30, 2023 | 208.58 | 208.58 | 208.56 | 208.57 | 439 | +0.27(+0.13%) |
Mar 29, 2023 | 208.29 | 208.31 | 208.29 | 208.30 | 474 | +0.47(+0.22%) |
Mar 28, 2023 | 207.82 | 207.83 | 207.81 | 207.83 | 469 | +0.42(+0.20%) |
Mar 27, 2023 | 207.42 | 207.43 | 207.41 | 207.42 | 429 | +2.04(+0.99%) |
Mar 26, 2023 | 205.40 | 205.52 | 205.37 | 205.38 | 106 | -0.29(-0.14%) |
Mar 24, 2023 | 205.76 | 205.78 | 205.66 | 205.67 | 7,854 | -0.09(-0.05%) |
Mar 23, 2023 | 205.76 | 205.78 | 205.76 | 205.76 | 524 | +0.39(+0.19%) |
Mar 22, 2023 | 205.37 | 205.37 | 205.36 | 205.37 | 505 | +0.35(+0.17%) |
Mar 21, 2023 | 205.01 | 205.02 | 205.01 | 205.01 | 428 | +0.49(+0.24%) |
Mar 20, 2023 | 204.53 | 204.51 | 204.52 | 80 | +2.41(+1.19%) | |
Mar 19, 2023 | 201.82 | 202.12 | 202.11 | 202.11 | 102 | -1.23(-0.60%) |
Mar 17, 2023 | 202.93 | 203.36 | 202.93 | 203.34 | 7,919 | +0.40(+0.20%) |
Mar 16, 2023 | 202.93 | 202.95 | 202.94 | 202.94 | 555 | +0.38(+0.19%) |
Mar 15, 2023 | 202.57 | 202.56 | 202.56 | 94 | +0.46(+0.23%) | |
Mar 14, 2023 | 202.09 | 202.10 | 202.07 | 202.10 | 381 | +1.46(+0.73%) |
Mar 13, 2023 | 200.64 | 200.65 | 200.63 | 200.65 | 447 | +2.24(+1.13%) |
Mar 12, 2023 | 199.22 | 198.42 | 198.41 | 198.41 | 91 | -2.34(-1.16%) |
Mar 10, 2023 | 200.35 | 200.75 | 200.10 | 200.75 | 8,056 | +0.39(+0.19%) |
Mar 09, 2023 | 200.35 | 200.36 | 200.34 | 200.36 | 265 | +0.38(+0.19%) |
Mar 08, 2023 | 199.97 | 199.98 | 199.96 | 199.97 | 166 | +0.30(+0.15%) |
Mar 07, 2023 | 199.66 | 199.68 | 199.66 | 199.68 | 211 | +0.34(+0.17%) |
Mar 06, 2023 | 199.34 | 199.35 | 199.34 | 199.34 | 202 | +0.91(+0.46%) |
Mar 05, 2023 | 198.63 | 198.43 | 198.42 | 198.43 | 74 | +0.15(+0.08%) |
Mar 03, 2023 | 197.87 | 198.29 | 197.78 | 198.28 | 5,013 | +0.41(+0.21%) |
Mar 02, 2023 | 197.87 | 197.87 | 197.86 | 197.87 | 205 | +0.31(+0.16%) |
Mar 01, 2023 | 197.56 | 197.56 | 197.55 | 197.56 | 208 | +0.40(+0.20%) |
Feb 28, 2023 | 197.15 | 197.16 | 197.14 | 197.15 | 217 | +0.35(+0.18%) |
Feb 27, 2023 | 196.80 | 196.81 | 196.79 | 196.80 | 203 | +0.98(+0.50%) |
Feb 26, 2023 | 195.76 | 195.90 | 195.82 | 195.82 | 93 | +0.11(+0.06%) |
Feb 24, 2023 | 195.31 | 195.77 | 195.22 | 195.70 | 5,120 | +0.39(+0.20%) |
Feb 23, 2023 | 195.32 | 195.30 | 195.31 | 64 | +0.36(+0.18%) | |
Feb 22, 2023 | 194.96 | 194.96 | 194.94 | 194.95 | 191 | +1.83(+0.95%) |
Feb 21, 2023 | 193.10 | 193.12 | 193.09 | 193.12 | 184 | +0.02(+0.01%) |
Feb 20, 2023 | 193.10 | 193.12 | 193.10 | 193.10 | 201 | -0.12(-0.06%) |
Feb 19, 2023 | 193.28 | 193.23 | 193.18 | 193.23 | 78 | +0.10(+0.05%) |
Feb 17, 2023 | 192.83 | 193.21 | 192.80 | 193.12 | 3,957 | +0.29(+0.15%) |
Feb 16, 2023 | 192.83 | 192.84 | 192.82 | 192.83 | 205 | +0.45(+0.24%) |
Feb 15, 2023 | 192.38 | 192.38 | 192.37 | 192.38 | 187 | +0.38(+0.20%) |
Feb 14, 2023 | 192.00 | 192.00 | 191.99 | 192.00 | 200 | +0.34(+0.18%) |
Feb 13, 2023 | 191.64 | 191.66 | 191.65 | 191.66 | 178 | +1.13(+0.59%) |
Feb 12, 2023 | 190.57 | 190.53 | 190.49 | 190.53 | 86 | +0.03(+0.02%) |
Feb 10, 2023 | 190.20 | 190.59 | 190.11 | 190.50 | 4,832 | +0.30(+0.16%) |
Feb 09, 2023 | 190.20 | 190.20 | 190.19 | 190.20 | 198 | +0.35(+0.18%) |
Feb 08, 2023 | 189.84 | 189.85 | 189.83 | 189.85 | 212 | +0.34(+0.18%) |
Feb 07, 2023 | 189.52 | 189.52 | 189.50 | 189.51 | 120 | +0.40(+0.21%) |
Feb 06, 2023 | 189.10 | 189.12 | 189.11 | 189.11 | 206 | +1.02(+0.54%) |
Feb 05, 2023 | 188.13 | 188.11 | 188.09 | 188.09 | 84 | +0.09(+0.05%) |
Feb 03, 2023 | 187.58 | 188.02 | 187.53 | 188.00 | 2,727 | +0.44(+0.23%) |
Feb 02, 2023 | 187.58 | 187.57 | 187.57 | 187.57 | 49 | +0.29(+0.16%) |