Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 219.46 | 222.35 | 217.13 | 218.78 | 188,790 | -1.17(-0.53%) |
Apr 27, 2023 | 218.90 | 220.73 | 215.84 | 219.95 | 230,804 | +1.53(+0.70%) |
Apr 26, 2023 | 217.64 | 221.36 | 214.80 | 218.41 | 368,187 | +0.76(+0.35%) |
Apr 25, 2023 | 220.87 | 221.65 | 217.16 | 217.65 | 375,079 | -5.55(-2.49%) |
Apr 24, 2023 | 223.75 | 225.86 | 221.61 | 223.20 | 309,382 | -1.80(-0.80%) |
Apr 21, 2023 | 219.88 | 225.98 | 216.86 | 225.00 | 349,120 | +5.79(+2.64%) |
Apr 20, 2023 | 216.93 | 222.71 | 216.32 | 219.20 | 377,922 | -0.18(-0.08%) |
Apr 19, 2023 | 210.47 | 223.79 | 204.00 | 219.38 | 1,137,829 | -4.90(-2.19%) |
Apr 18, 2023 | 225.95 | 228.06 | 224.01 | 224.28 | 535,654 | +0.58(+0.26%) |
Apr 17, 2023 | 223.64 | 226.34 | 220.32 | 223.70 | 497,539 | +0.25(+0.11%) |
Apr 14, 2023 | 222.15 | 225.68 | 219.91 | 223.45 | 289,460 | +2.63(+1.19%) |
Apr 13, 2023 | 220.13 | 222.65 | 216.04 | 220.82 | 206,718 | +3.33(+1.53%) |
Apr 12, 2023 | 229.04 | 229.10 | 217.22 | 217.49 | 497,772 | -7.96(-3.53%) |
Apr 11, 2023 | 218.57 | 227.52 | 217.49 | 225.45 | 598,333 | +13.86(+6.55%) |
Apr 10, 2023 | 207.90 | 215.26 | 207.06 | 211.60 | 386,974 | +2.30(+1.10%) |
Apr 06, 2023 | 210.97 | 212.44 | 208.07 | 209.30 | 237,208 | -2.00(-0.95%) |
Apr 05, 2023 | 214.06 | 214.37 | 207.24 | 211.30 | 333,084 | -4.75(-2.20%) |
Apr 04, 2023 | 221.78 | 221.78 | 214.37 | 216.06 | 461,947 | -6.09(-2.74%) |
Apr 03, 2023 | 227.38 | 228.14 | 219.45 | 222.15 | 332,037 | -4.60(-2.03%) |
Mar 31, 2023 | 225.52 | 228.30 | 224.90 | 226.74 | 337,266 | +3.13(+1.40%) |
Mar 30, 2023 | 221.50 | 225.32 | 220.90 | 223.61 | 259,028 | +6.17(+2.84%) |
Mar 29, 2023 | 214.40 | 218.45 | 211.93 | 217.44 | 234,315 | +4.87(+2.29%) |
Mar 28, 2023 | 212.61 | 215.88 | 210.64 | 212.57 | 155,736 | -0.50(-0.23%) |
Mar 27, 2023 | 213.34 | 215.75 | 209.31 | 213.06 | 155,422 | +2.71(+1.29%) |
Mar 24, 2023 | 205.28 | 211.21 | 201.70 | 210.35 | 275,495 | +2.47(+1.19%) |
Mar 23, 2023 | 212.69 | 215.64 | 205.28 | 207.88 | 272,650 | -2.34(-1.11%) |
Mar 22, 2023 | 214.71 | 217.90 | 210.20 | 210.22 | 288,784 | -4.40(-2.05%) |
Mar 21, 2023 | 214.63 | 217.55 | 211.52 | 214.62 | 503,721 | +5.50(+2.63%) |
Mar 20, 2023 | 209.47 | 215.24 | 207.18 | 209.12 | 252,391 | +1.54(+0.74%) |
Mar 17, 2023 | 211.11 | 212.11 | 203.88 | 207.59 | 551,866 | -5.41(-2.54%) |
Mar 16, 2023 | 207.47 | 213.41 | 204.66 | 212.99 | 449,374 | +3.51(+1.67%) |
Mar 15, 2023 | 214.08 | 214.08 | 204.34 | 209.49 | 688,120 | -8.86(-4.06%) |
Mar 14, 2023 | 240.68 | 241.56 | 216.66 | 218.35 | 755,672 | -16.07(-6.86%) |
Mar 13, 2023 | 236.28 | 241.29 | 233.12 | 234.43 | 461,181 | -9.24(-3.79%) |
Mar 10, 2023 | 249.16 | 250.45 | 241.50 | 243.67 | 387,749 | -8.97(-3.55%) |
Mar 09, 2023 | 258.70 | 262.07 | 251.99 | 252.64 | 224,901 | -7.72(-2.96%) |
Mar 08, 2023 | 257.47 | 262.37 | 256.65 | 260.36 | 280,563 | +4.39(+1.72%) |
Mar 07, 2023 | 252.43 | 258.81 | 252.43 | 255.97 | 183,326 | +2.44(+0.96%) |
Mar 06, 2023 | 259.46 | 260.35 | 253.50 | 253.52 | 280,026 | -5.42(-2.09%) |
Mar 03, 2023 | 252.48 | 259.72 | 250.82 | 258.94 | 212,646 | +7.33(+2.91%) |
Mar 02, 2023 | 251.94 | 253.63 | 249.17 | 251.62 | 194,298 | -2.46(-0.97%) |
Mar 01, 2023 | 250.29 | 255.64 | 249.82 | 254.08 | 177,411 | +1.74(+0.69%) |
Feb 28, 2023 | 254.64 | 257.86 | 251.26 | 252.34 | 224,992 | -2.95(-1.15%) |
Feb 27, 2023 | 256.62 | 257.62 | 253.80 | 255.28 | 165,125 | +2.34(+0.93%) |
Feb 24, 2023 | 250.66 | 256.06 | 249.36 | 252.94 | 242,696 | -5.07(-1.97%) |
Feb 23, 2023 | 255.55 | 259.10 | 252.82 | 258.01 | 255,591 | +3.38(+1.33%) |
Feb 22, 2023 | 248.72 | 255.50 | 248.72 | 254.63 | 218,331 | +8.85(+3.60%) |
Feb 21, 2023 | 261.45 | 264.03 | 244.56 | 245.78 | 393,971 | -20.84(-7.81%) |
Feb 17, 2023 | 257.10 | 268.07 | 256.94 | 266.62 | 395,923 | +6.56(+2.52%) |
Feb 16, 2023 | 251.10 | 263.53 | 248.15 | 260.06 | 449,391 | +4.81(+1.88%) |
Feb 15, 2023 | 259.37 | 265.01 | 249.70 | 255.25 | 983,588 | -22.91(-8.24%) |
Feb 14, 2023 | 269.87 | 279.69 | 268.61 | 278.17 | 418,173 | +5.22(+1.91%) |
Feb 13, 2023 | 271.26 | 273.49 | 268.59 | 272.94 | 228,841 | +1.75(+0.65%) |
Feb 10, 2023 | 268.52 | 271.74 | 267.10 | 271.19 | 216,597 | -0.54(-0.20%) |
Feb 09, 2023 | 278.32 | 283.21 | 270.87 | 271.74 | 230,481 | -4.92(-1.78%) |
Feb 08, 2023 | 277.53 | 281.13 | 275.38 | 276.66 | 198,399 | -2.39(-0.86%) |
Feb 07, 2023 | 278.14 | 280.79 | 274.08 | 279.06 | 235,119 | -1.92(-0.68%) |
Feb 06, 2023 | 286.26 | 288.95 | 280.40 | 280.98 | 258,345 | -5.02(-1.76%) |
Feb 03, 2023 | 284.44 | 295.10 | 284.44 | 286.00 | 318,144 | -5.02(-1.73%) |
Feb 02, 2023 | 279.35 | 295.96 | 279.35 | 291.02 | 661,679 | +16.02(+5.83%) |