Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 238.55 | 240.93 | 230.08 | 239.96 | 1,588,520 | -0.99(-0.41%) |
Apr 27, 2023 | 242.57 | 243.73 | 234.51 | 240.95 | 1,389,525 | +2.73(+1.15%) |
Apr 26, 2023 | 226.20 | 243.40 | 226.20 | 238.22 | 3,425,293 | +25.31(+11.89%) |
Apr 25, 2023 | 220.06 | 221.16 | 212.52 | 212.91 | 1,463,178 | -11.05(-4.93%) |
Apr 24, 2023 | 234.00 | 235.52 | 222.63 | 223.96 | 1,310,915 | -8.90(-3.82%) |
Apr 21, 2023 | 229.00 | 234.68 | 227.60 | 232.86 | 1,222,921 | +6.34(+2.80%) |
Apr 20, 2023 | 227.31 | 229.22 | 224.17 | 226.52 | 834,439 | -3.74(-1.62%) |
Apr 19, 2023 | 226.83 | 231.80 | 224.39 | 230.26 | 704,699 | +0.26(+0.11%) |
Apr 18, 2023 | 230.00 | 231.96 | 226.42 | 230.00 | 947,116 | +5.15(+2.29%) |
Apr 17, 2023 | 220.89 | 226.21 | 219.28 | 224.85 | 696,475 | +1.76(+0.79%) |
Apr 14, 2023 | 222.00 | 226.91 | 217.61 | 223.09 | 1,350,467 | -1.41(-0.63%) |
Apr 13, 2023 | 230.95 | 236.22 | 223.86 | 224.50 | 1,855,314 | -1.71(-0.76%) |
Apr 12, 2023 | 223.99 | 234.83 | 222.30 | 226.21 | 3,540,857 | +14.69(+6.94%) |
Apr 11, 2023 | 209.68 | 215.53 | 198.72 | 211.52 | 2,600,499 | -2.73(-1.27%) |
Apr 10, 2023 | 212.43 | 214.59 | 208.00 | 214.25 | 1,015,732 | -1.64(-0.76%) |
Apr 06, 2023 | 210.00 | 216.20 | 204.50 | 215.89 | 964,589 | +2.80(+1.31%) |
Apr 05, 2023 | 225.00 | 226.21 | 209.11 | 213.09 | 1,543,594 | -14.83(-6.51%) |
Apr 04, 2023 | 227.35 | 231.03 | 225.88 | 227.92 | 789,433 | +1.05(+0.46%) |
Apr 03, 2023 | 228.33 | 232.15 | 224.54 | 226.87 | 1,426,964 | -6.25(-2.68%) |
Mar 31, 2023 | 220.23 | 233.21 | 218.13 | 233.12 | 1,734,036 | +14.18(+6.48%) |
Mar 30, 2023 | 220.54 | 221.98 | 214.72 | 218.94 | 823,379 | +1.54(+0.71%) |
Mar 29, 2023 | 217.00 | 219.76 | 215.48 | 217.40 | 714,914 | +3.47(+1.62%) |
Mar 28, 2023 | 210.41 | 215.26 | 210.41 | 213.93 | 659,542 | +3.28(+1.56%) |
Mar 27, 2023 | 215.77 | 217.50 | 210.48 | 210.65 | 670,207 | -6.14(-2.83%) |
Mar 24, 2023 | 219.17 | 220.75 | 211.71 | 216.79 | 1,206,445 | -3.28(-1.49%) |
Mar 23, 2023 | 216.97 | 224.36 | 214.35 | 220.07 | 1,234,003 | +8.94(+4.23%) |
Mar 22, 2023 | 218.44 | 222.00 | 211.01 | 211.13 | 1,034,622 | -7.43(-3.40%) |
Mar 21, 2023 | 213.00 | 219.92 | 212.04 | 218.56 | 1,005,848 | +7.64(+3.62%) |
Mar 20, 2023 | 216.02 | 217.84 | 207.25 | 210.92 | 1,519,086 | -8.85(-4.03%) |
Mar 17, 2023 | 220.40 | 224.32 | 217.54 | 219.77 | 1,674,208 | -1.48(-0.67%) |
Mar 16, 2023 | 212.45 | 221.80 | 210.25 | 221.25 | 1,427,494 | +9.12(+4.30%) |
Mar 15, 2023 | 202.93 | 213.38 | 201.38 | 212.13 | 1,956,061 | +7.45(+3.64%) |
Mar 14, 2023 | 205.83 | 208.66 | 198.64 | 204.68 | 1,927,505 | +2.94(+1.46%) |
Mar 13, 2023 | 190.54 | 206.99 | 189.59 | 201.74 | 2,060,366 | +7.66(+3.95%) |
Mar 10, 2023 | 206.01 | 211.14 | 189.95 | 194.08 | 4,755,852 | -15.49(-7.39%) |
Mar 09, 2023 | 203.85 | 221.87 | 201.21 | 209.57 | 7,930,282 | -19.13(-8.36%) |
Mar 08, 2023 | 224.24 | 231.86 | 224.00 | 228.70 | 5,247,588 | +5.05(+2.26%) |
Mar 07, 2023 | 220.00 | 227.07 | 218.77 | 223.65 | 1,756,527 | +3.76(+1.71%) |
Mar 06, 2023 | 220.52 | 224.78 | 217.90 | 219.89 | 1,260,823 | +0.83(+0.38%) |
Mar 03, 2023 | 207.03 | 220.17 | 206.86 | 219.06 | 1,800,238 | +13.74(+6.69%) |
Mar 02, 2023 | 200.81 | 206.85 | 198.09 | 205.32 | 1,941,291 | -4.65(-2.21%) |
Mar 01, 2023 | 209.69 | 213.71 | 203.68 | 209.97 | 1,430,360 | +0.45(+0.21%) |
Feb 28, 2023 | 206.91 | 210.28 | 205.96 | 209.52 | 1,125,487 | +2.65(+1.28%) |
Feb 27, 2023 | 208.24 | 210.49 | 205.18 | 206.87 | 715,930 | +0.97(+0.47%) |
Feb 24, 2023 | 206.67 | 209.96 | 203.37 | 205.90 | 1,092,759 | -7.56(-3.54%) |
Feb 23, 2023 | 216.79 | 219.99 | 205.88 | 213.46 | 1,125,455 | -0.13(-0.06%) |
Feb 22, 2023 | 213.53 | 220.42 | 211.69 | 213.59 | 1,339,294 | +2.98(+1.41%) |
Feb 21, 2023 | 207.69 | 214.00 | 206.91 | 210.61 | 1,182,709 | -2.52(-1.18%) |
Feb 17, 2023 | 217.33 | 217.76 | 208.06 | 213.13 | 1,303,113 | -4.20(-1.93%) |
Feb 16, 2023 | 225.25 | 233.31 | 217.15 | 217.33 | 1,547,825 | -16.20(-6.94%) |
Feb 15, 2023 | 231.40 | 237.92 | 226.13 | 233.53 | 1,289,436 | +4.72(+2.06%) |
Feb 14, 2023 | 213.03 | 231.02 | 211.54 | 228.81 | 1,651,839 | +11.51(+5.30%) |
Feb 13, 2023 | 213.47 | 221.12 | 207.18 | 217.30 | 1,110,600 | +6.60(+3.13%) |
Feb 10, 2023 | 216.05 | 217.36 | 207.00 | 210.70 | 1,237,245 | -10.10(-4.57%) |
Feb 09, 2023 | 227.21 | 230.35 | 220.31 | 220.80 | 1,001,286 | -1.83(-0.82%) |
Feb 08, 2023 | 224.42 | 232.05 | 221.47 | 222.63 | 1,326,429 | -1.79(-0.80%) |
Feb 07, 2023 | 218.53 | 225.23 | 211.80 | 224.42 | 1,222,958 | +5.98(+2.74%) |
Feb 06, 2023 | 219.26 | 226.27 | 216.05 | 218.44 | 1,334,416 | -3.54(-1.59%) |
Feb 03, 2023 | 231.51 | 238.25 | 220.18 | 221.98 | 2,408,369 | -23.88(-9.71%) |
Feb 02, 2023 | 237.52 | 248.15 | 236.68 | 245.86 | 2,692,000 | +17.69(+7.75%) |