Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 221.57 | 224.04 | 221.53 | 222.88 | 164,044 | +0.75(+0.34%) |
Apr 27, 2023 | 219.44 | 223.14 | 216.06 | 222.13 | 119,035 | +2.61(+1.19%) |
Apr 26, 2023 | 218.44 | 223.96 | 214.74 | 219.52 | 243,410 | +0.86(+0.40%) |
Apr 25, 2023 | 224.90 | 224.91 | 218.23 | 218.66 | 165,902 | -7.73(-3.42%) |
Apr 24, 2023 | 226.36 | 230.23 | 225.34 | 226.39 | 105,366 | -0.76(-0.34%) |
Apr 21, 2023 | 226.96 | 227.97 | 222.52 | 227.15 | 150,067 | -0.25(-0.11%) |
Apr 20, 2023 | 226.63 | 231.04 | 225.20 | 227.40 | 145,834 | -1.47(-0.64%) |
Apr 19, 2023 | 224.58 | 230.71 | 221.33 | 228.87 | 286,850 | +1.42(+0.62%) |
Apr 18, 2023 | 224.25 | 227.47 | 224.25 | 227.45 | 96,198 | +4.22(+1.89%) |
Apr 17, 2023 | 226.43 | 226.43 | 221.51 | 223.23 | 81,483 | -3.09(-1.36%) |
Apr 14, 2023 | 224.25 | 226.45 | 222.60 | 226.32 | 74,134 | +4.49(+2.02%) |
Apr 13, 2023 | 223.40 | 223.82 | 218.37 | 221.83 | 177,230 | -0.50(-0.22%) |
Apr 12, 2023 | 228.00 | 228.00 | 217.34 | 222.33 | 162,538 | -3.62(-1.60%) |
Apr 11, 2023 | 220.70 | 228.49 | 220.70 | 225.95 | 186,993 | +7.74(+3.54%) |
Apr 10, 2023 | 214.00 | 221.22 | 214.00 | 218.22 | 98,866 | +2.64(+1.23%) |
Apr 06, 2023 | 217.12 | 218.83 | 214.69 | 215.58 | 119,865 | -2.06(-0.95%) |
Apr 05, 2023 | 216.45 | 217.73 | 212.53 | 217.64 | 157,786 | -0.79(-0.36%) |
Apr 04, 2023 | 224.49 | 224.49 | 217.18 | 218.44 | 112,459 | -4.60(-2.06%) |
Apr 03, 2023 | 224.98 | 226.66 | 219.45 | 223.03 | 216,294 | -1.78(-0.79%) |
Mar 31, 2023 | 220.38 | 225.20 | 220.38 | 224.81 | 171,033 | +4.93(+2.24%) |
Mar 30, 2023 | 215.84 | 220.98 | 215.84 | 219.89 | 105,315 | +5.89(+2.75%) |
Mar 29, 2023 | 211.69 | 214.44 | 209.76 | 214.00 | 167,873 | +2.42(+1.14%) |
Mar 28, 2023 | 210.08 | 213.47 | 209.50 | 211.58 | 163,863 | +1.50(+0.71%) |
Mar 27, 2023 | 209.07 | 210.28 | 206.34 | 210.08 | 120,895 | +3.57(+1.73%) |
Mar 24, 2023 | 200.62 | 206.87 | 197.83 | 206.50 | 152,390 | +4.17(+2.06%) |
Mar 23, 2023 | 205.03 | 208.47 | 198.82 | 202.33 | 124,877 | -2.11(-1.03%) |
Mar 22, 2023 | 208.72 | 213.36 | 204.10 | 204.44 | 121,328 | -2.42(-1.17%) |
Mar 21, 2023 | 208.74 | 212.64 | 206.85 | 206.86 | 166,403 | +3.46(+1.70%) |
Mar 20, 2023 | 203.68 | 210.21 | 202.82 | 203.40 | 185,255 | +3.79(+1.90%) |
Mar 17, 2023 | 201.15 | 203.47 | 197.69 | 199.61 | 508,627 | -4.84(-2.37%) |
Mar 16, 2023 | 195.29 | 205.14 | 193.47 | 204.46 | 185,643 | +5.08(+2.55%) |
Mar 15, 2023 | 197.69 | 200.30 | 192.95 | 199.37 | 266,781 | -5.95(-2.90%) |
Mar 14, 2023 | 214.79 | 214.79 | 202.60 | 205.32 | 151,359 | -2.21(-1.07%) |
Mar 13, 2023 | 210.63 | 213.47 | 207.41 | 207.53 | 180,934 | -10.06(-4.62%) |
Mar 10, 2023 | 222.74 | 222.74 | 211.98 | 217.59 | 137,313 | -7.42(-3.30%) |
Mar 09, 2023 | 224.79 | 230.26 | 223.95 | 225.01 | 159,579 | -0.44(-0.19%) |
Mar 08, 2023 | 225.29 | 230.24 | 224.51 | 225.45 | 154,810 | +1.54(+0.69%) |
Mar 07, 2023 | 224.70 | 228.38 | 223.42 | 223.91 | 83,722 | -1.71(-0.76%) |
Mar 06, 2023 | 229.40 | 230.76 | 223.94 | 225.62 | 134,588 | -5.18(-2.25%) |
Mar 03, 2023 | 229.40 | 231.93 | 227.79 | 230.80 | 87,554 | +2.61(+1.14%) |
Mar 02, 2023 | 225.77 | 230.17 | 224.82 | 228.19 | 108,478 | +1.15(+0.51%) |
Mar 01, 2023 | 220.23 | 227.37 | 220.16 | 227.03 | 165,681 | +7.54(+3.43%) |
Feb 28, 2023 | 223.40 | 227.06 | 219.48 | 219.50 | 231,452 | -3.22(-1.44%) |
Feb 27, 2023 | 221.39 | 224.64 | 221.11 | 222.72 | 157,617 | +3.69(+1.68%) |
Feb 24, 2023 | 218.74 | 220.99 | 215.64 | 219.03 | 165,049 | -4.46(-2.00%) |
Feb 23, 2023 | 222.95 | 224.49 | 220.82 | 223.49 | 195,336 | +0.53(+0.24%) |
Feb 22, 2023 | 223.35 | 229.21 | 222.89 | 222.96 | 280,926 | +1.74(+0.79%) |
Feb 21, 2023 | 234.23 | 234.23 | 217.91 | 221.22 | 257,420 | -16.34(-6.88%) |
Feb 17, 2023 | 233.25 | 239.21 | 230.01 | 237.56 | 180,066 | +7.19(+3.12%) |
Feb 16, 2023 | 226.88 | 231.89 | 226.82 | 230.38 | 121,432 | -1.52(-0.65%) |
Feb 15, 2023 | 226.01 | 232.90 | 223.94 | 231.89 | 117,504 | +1.63(+0.71%) |
Feb 14, 2023 | 225.17 | 231.26 | 225.03 | 230.27 | 106,771 | +4.15(+1.84%) |
Feb 13, 2023 | 221.87 | 226.93 | 221.52 | 226.12 | 100,376 | +3.36(+1.51%) |
Feb 10, 2023 | 223.08 | 223.61 | 220.65 | 222.75 | 78,929 | -2.09(-0.93%) |
Feb 09, 2023 | 225.46 | 230.06 | 222.73 | 224.85 | 118,773 | +1.83(+0.82%) |
Feb 08, 2023 | 220.84 | 226.17 | 218.70 | 223.01 | 151,320 | +1.04(+0.47%) |
Feb 07, 2023 | 225.96 | 225.96 | 219.34 | 221.97 | 230,887 | -6.70(-2.93%) |
Feb 06, 2023 | 233.10 | 234.66 | 227.32 | 228.67 | 125,141 | -5.07(-2.17%) |
Feb 03, 2023 | 228.85 | 240.47 | 227.79 | 233.75 | 263,047 | +2.99(+1.30%) |
Feb 02, 2023 | 224.57 | 232.25 | 224.57 | 230.75 | 297,862 | +8.82(+3.97%) |