Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 223.56 | 225.25 | 221.99 | 225.25 | 708,395 | +0.89(+0.40%) |
Apr 27, 2023 | 221.02 | 224.91 | 219.89 | 224.35 | 895,097 | +3.06(+1.38%) |
Apr 26, 2023 | 221.40 | 222.86 | 220.86 | 221.29 | 519,523 | -1.07(-0.48%) |
Apr 25, 2023 | 220.23 | 223.16 | 219.82 | 222.36 | 584,302 | +2.11(+0.96%) |
Apr 24, 2023 | 222.72 | 223.12 | 219.28 | 220.25 | 842,207 | -2.02(-0.91%) |
Apr 21, 2023 | 224.10 | 224.51 | 221.33 | 222.27 | 621,368 | -0.50(-0.22%) |
Apr 20, 2023 | 223.31 | 224.51 | 221.85 | 222.78 | 741,858 | -0.90(-0.40%) |
Apr 19, 2023 | 223.31 | 223.95 | 222.15 | 223.68 | 757,423 | +0.51(+0.23%) |
Apr 18, 2023 | 225.39 | 225.50 | 219.41 | 223.17 | 1,230,243 | -2.29(-1.01%) |
Apr 17, 2023 | 224.47 | 225.51 | 222.10 | 225.45 | 1,074,394 | +1.42(+0.64%) |
Apr 14, 2023 | 221.62 | 224.43 | 220.92 | 224.03 | 1,327,004 | +1.99(+0.90%) |
Apr 13, 2023 | 222.16 | 222.87 | 221.00 | 222.04 | 1,031,626 | -0.22(-0.10%) |
Apr 12, 2023 | 223.86 | 224.34 | 222.02 | 222.25 | 1,079,218 | -1.71(-0.76%) |
Apr 11, 2023 | 219.95 | 225.71 | 219.94 | 223.96 | 1,282,962 | +3.49(+1.58%) |
Apr 10, 2023 | 221.79 | 222.53 | 218.94 | 220.47 | 1,745,596 | -0.04(-0.02%) |
Apr 06, 2023 | 219.88 | 222.33 | 216.94 | 220.51 | 2,065,838 | +3.14(+1.45%) |
Apr 05, 2023 | 216.09 | 217.80 | 214.09 | 217.37 | 1,547,224 | +3.15(+1.47%) |
Apr 04, 2023 | 221.15 | 222.81 | 213.06 | 214.22 | 2,748,382 | -7.06(-3.19%) |
Apr 03, 2023 | 221.84 | 223.25 | 220.63 | 221.27 | 1,193,195 | -0.46(-0.21%) |
Mar 31, 2023 | 222.81 | 222.82 | 220.51 | 221.73 | 1,267,845 | +0.96(+0.44%) |
Mar 30, 2023 | 220.71 | 221.74 | 219.53 | 220.77 | 1,304,067 | +1.21(+0.55%) |
Mar 29, 2023 | 216.60 | 219.65 | 216.39 | 219.56 | 876,988 | +4.32(+2.01%) |
Mar 28, 2023 | 215.28 | 216.69 | 215.21 | 215.25 | 735,110 | -0.21(-0.10%) |
Mar 27, 2023 | 215.31 | 216.38 | 214.78 | 215.45 | 852,921 | +1.51(+0.71%) |
Mar 24, 2023 | 212.19 | 214.67 | 210.72 | 213.94 | 953,171 | +2.91(+1.38%) |
Mar 23, 2023 | 209.74 | 212.13 | 209.74 | 211.03 | 935,984 | +0.84(+0.40%) |
Mar 22, 2023 | 212.24 | 213.99 | 210.18 | 210.20 | 725,541 | -1.99(-0.94%) |
Mar 21, 2023 | 211.98 | 212.56 | 209.94 | 212.19 | 929,981 | +0.76(+0.36%) |
Mar 20, 2023 | 207.89 | 212.17 | 207.59 | 211.44 | 1,156,006 | +4.42(+2.13%) |
Mar 17, 2023 | 211.04 | 211.04 | 206.28 | 207.02 | 2,656,722 | -4.66(-2.20%) |
Mar 16, 2023 | 210.16 | 213.16 | 209.64 | 211.68 | 870,130 | -0.37(-0.18%) |
Mar 15, 2023 | 208.85 | 212.27 | 208.79 | 212.06 | 1,028,972 | +0.96(+0.46%) |
Mar 14, 2023 | 209.94 | 211.71 | 208.66 | 211.09 | 1,319,177 | +3.98(+1.92%) |
Mar 13, 2023 | 208.09 | 209.94 | 206.46 | 207.12 | 1,980,775 | -0.98(-0.47%) |
Mar 10, 2023 | 211.82 | 212.21 | 207.21 | 208.10 | 1,327,467 | -3.73(-1.76%) |
Mar 09, 2023 | 216.78 | 216.93 | 211.14 | 211.83 | 887,121 | -3.43(-1.60%) |
Mar 08, 2023 | 214.69 | 216.20 | 213.55 | 215.26 | 987,023 | +0.08(+0.04%) |
Mar 07, 2023 | 216.50 | 217.23 | 215.06 | 215.19 | 821,764 | -1.29(-0.60%) |
Mar 06, 2023 | 217.69 | 218.77 | 216.43 | 216.48 | 844,788 | -2.66(-1.21%) |
Mar 03, 2023 | 218.20 | 219.82 | 216.91 | 219.14 | 736,632 | +1.48(+0.68%) |
Mar 02, 2023 | 215.37 | 218.20 | 214.86 | 217.66 | 748,785 | +2.00(+0.93%) |
Mar 01, 2023 | 218.38 | 219.35 | 213.46 | 215.66 | 876,563 | -3.93(-1.79%) |
Feb 28, 2023 | 219.89 | 221.46 | 219.53 | 219.58 | 1,157,369 | -0.97(-0.44%) |
Feb 27, 2023 | 221.45 | 222.66 | 219.73 | 220.56 | 619,634 | +0.59(+0.27%) |
Feb 24, 2023 | 220.37 | 220.53 | 218.65 | 219.97 | 716,065 | -1.48(-0.67%) |
Feb 23, 2023 | 218.38 | 222.78 | 217.66 | 221.45 | 998,107 | +3.42(+1.57%) |
Feb 22, 2023 | 219.94 | 219.96 | 217.49 | 218.03 | 1,112,733 | -0.97(-0.44%) |
Feb 21, 2023 | 222.60 | 223.03 | 218.64 | 219.00 | 1,071,576 | -3.62(-1.63%) |
Feb 17, 2023 | 223.53 | 224.87 | 222.10 | 222.63 | 1,046,873 | -0.45(-0.20%) |
Feb 16, 2023 | 218.05 | 224.01 | 218.05 | 223.08 | 1,343,510 | +2.34(+1.06%) |
Feb 15, 2023 | 220.99 | 221.01 | 218.20 | 220.74 | 1,272,402 | -0.85(-0.39%) |
Feb 14, 2023 | 223.93 | 223.93 | 220.48 | 221.60 | 948,708 | -2.74(-1.22%) |
Feb 13, 2023 | 224.25 | 225.05 | 222.98 | 224.34 | 887,859 | +0.24(+0.10%) |
Feb 10, 2023 | 222.72 | 224.57 | 221.33 | 224.10 | 761,610 | +1.39(+0.63%) |
Feb 09, 2023 | 228.05 | 228.05 | 221.27 | 222.71 | 2,058,953 | -3.19(-1.41%) |
Feb 08, 2023 | 225.74 | 227.26 | 224.78 | 225.90 | 1,558,370 | -0.16(-0.07%) |
Feb 07, 2023 | 225.08 | 226.66 | 224.35 | 226.05 | 1,321,859 | -0.88(-0.39%) |
Feb 06, 2023 | 224.94 | 227.16 | 224.82 | 226.94 | 935,792 | +1.15(+0.51%) |
Feb 03, 2023 | 226.61 | 226.61 | 223.37 | 225.79 | 1,085,007 | -1.59(-0.70%) |
Feb 02, 2023 | 228.15 | 228.38 | 225.78 | 227.39 | 1,050,606 | -1.12(-0.49%) |