Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 233.70 | 233.70 | 228.79 | 233.01 | 1,445,489 | -0.67(-0.29%) |
Apr 27, 2023 | 236.53 | 236.92 | 225.25 | 233.69 | 2,147,256 | -4.01(-1.69%) |
Apr 26, 2023 | 238.49 | 240.19 | 237.14 | 237.69 | 1,088,085 | -1.15(-0.48%) |
Apr 25, 2023 | 242.89 | 243.60 | 238.55 | 238.85 | 1,220,769 | -5.47(-2.24%) |
Apr 24, 2023 | 241.42 | 245.22 | 240.86 | 244.32 | 942,511 | +1.35(+0.56%) |
Apr 21, 2023 | 243.83 | 245.49 | 242.10 | 242.97 | 1,085,109 | -0.40(-0.16%) |
Apr 20, 2023 | 240.19 | 244.75 | 239.54 | 243.37 | 1,252,170 | +2.13(+0.88%) |
Apr 19, 2023 | 239.66 | 241.46 | 237.79 | 241.24 | 1,471,373 | +1.57(+0.66%) |
Apr 18, 2023 | 236.92 | 239.78 | 236.00 | 239.67 | 1,199,382 | +3.88(+1.65%) |
Apr 17, 2023 | 234.04 | 235.83 | 233.22 | 235.79 | 1,075,991 | +3.20(+1.37%) |
Apr 14, 2023 | 230.68 | 233.36 | 230.44 | 232.59 | 693,961 | +1.87(+0.81%) |
Apr 13, 2023 | 227.68 | 231.40 | 226.86 | 230.72 | 859,789 | +3.34(+1.47%) |
Apr 12, 2023 | 235.52 | 235.52 | 226.91 | 227.38 | 1,105,874 | -7.19(-3.07%) |
Apr 11, 2023 | 232.83 | 236.79 | 230.66 | 234.57 | 959,669 | +1.42(+0.61%) |
Apr 10, 2023 | 229.08 | 234.37 | 229.08 | 233.16 | 1,129,718 | +2.85(+1.24%) |
Apr 06, 2023 | 227.48 | 230.56 | 224.49 | 230.30 | 1,009,317 | +1.07(+0.47%) |
Apr 05, 2023 | 232.17 | 233.49 | 227.32 | 229.23 | 1,054,258 | -4.96(-2.12%) |
Apr 04, 2023 | 236.14 | 236.53 | 231.66 | 234.19 | 843,862 | -2.00(-0.85%) |
Apr 03, 2023 | 230.29 | 236.55 | 230.29 | 236.20 | 1,082,050 | +6.47(+2.82%) |
Mar 31, 2023 | 225.92 | 231.24 | 225.25 | 229.73 | 1,060,694 | +4.55(+2.02%) |
Mar 30, 2023 | 225.69 | 226.71 | 224.87 | 225.18 | 929,782 | -0.10(-0.04%) |
Mar 29, 2023 | 225.22 | 225.94 | 223.60 | 225.28 | 1,657,000 | +0.96(+0.43%) |
Mar 28, 2023 | 225.29 | 225.86 | 223.73 | 224.32 | 909,409 | -0.25(-0.11%) |
Mar 27, 2023 | 222.68 | 226.76 | 221.52 | 224.58 | 961,344 | +2.50(+1.13%) |
Mar 24, 2023 | 221.69 | 223.91 | 219.55 | 222.07 | 834,956 | +0.59(+0.27%) |
Mar 23, 2023 | 223.20 | 223.67 | 219.76 | 221.49 | 942,456 | -2.18(-0.97%) |
Mar 22, 2023 | 229.05 | 229.76 | 223.59 | 223.67 | 910,093 | -6.67(-2.90%) |
Mar 21, 2023 | 228.71 | 231.46 | 228.71 | 230.34 | 943,869 | +3.40(+1.50%) |
Mar 20, 2023 | 227.72 | 229.60 | 225.92 | 226.94 | 1,086,876 | -0.24(-0.11%) |
Mar 17, 2023 | 230.47 | 230.73 | 226.22 | 227.19 | 1,135,873 | -2.81(-1.22%) |
Mar 16, 2023 | 225.76 | 230.88 | 225.76 | 230.00 | 1,141,845 | +3.82(+1.69%) |
Mar 15, 2023 | 223.46 | 227.04 | 222.80 | 226.18 | 1,170,140 | +1.72(+0.77%) |
Mar 14, 2023 | 224.66 | 225.25 | 221.66 | 224.46 | 786,912 | +1.68(+0.75%) |
Mar 13, 2023 | 220.25 | 224.81 | 220.13 | 222.78 | 817,278 | +0.67(+0.30%) |
Mar 10, 2023 | 221.78 | 225.06 | 220.88 | 222.10 | 1,090,460 | +0.32(+0.15%) |
Mar 09, 2023 | 224.65 | 226.45 | 221.52 | 221.78 | 1,090,056 | -1.51(-0.67%) |
Mar 08, 2023 | 223.44 | 224.73 | 221.76 | 223.29 | 744,452 | -0.08(-0.03%) |
Mar 07, 2023 | 225.15 | 225.81 | 222.46 | 223.37 | 905,975 | -0.16(-0.07%) |
Mar 06, 2023 | 224.96 | 226.69 | 222.98 | 223.52 | 708,415 | -1.44(-0.64%) |
Mar 03, 2023 | 223.97 | 225.07 | 222.78 | 224.96 | 630,435 | +1.63(+0.73%) |
Mar 02, 2023 | 219.91 | 223.83 | 218.64 | 223.33 | 717,944 | +2.67(+1.21%) |
Mar 01, 2023 | 225.73 | 226.11 | 219.78 | 220.66 | 1,353,075 | -7.33(-3.22%) |
Feb 28, 2023 | 229.73 | 230.79 | 227.86 | 227.99 | 794,175 | -1.14(-0.50%) |
Feb 27, 2023 | 226.38 | 229.53 | 226.07 | 229.13 | 691,351 | +3.80(+1.69%) |
Feb 24, 2023 | 225.83 | 226.18 | 224.02 | 225.33 | 900,424 | -1.40(-0.62%) |
Feb 23, 2023 | 226.42 | 227.21 | 224.18 | 226.73 | 1,270,079 | +0.19(+0.08%) |
Feb 22, 2023 | 228.15 | 229.65 | 226.07 | 226.54 | 871,462 | -1.20(-0.53%) |
Feb 21, 2023 | 230.15 | 230.82 | 227.16 | 227.74 | 1,251,412 | -4.83(-2.08%) |
Feb 17, 2023 | 228.59 | 232.72 | 227.83 | 232.56 | 1,181,222 | +1.97(+0.85%) |
Feb 16, 2023 | 230.86 | 231.53 | 229.35 | 230.60 | 846,325 | -2.56(-1.10%) |
Feb 15, 2023 | 231.23 | 233.21 | 230.13 | 233.16 | 820,982 | +1.58(+0.68%) |
Feb 14, 2023 | 229.65 | 231.84 | 228.52 | 231.58 | 874,304 | +0.80(+0.35%) |
Feb 13, 2023 | 227.70 | 231.47 | 226.50 | 230.78 | 1,152,533 | +4.06(+1.79%) |
Feb 10, 2023 | 227.83 | 228.39 | 225.72 | 226.73 | 975,866 | -0.74(-0.32%) |
Feb 09, 2023 | 224.99 | 228.28 | 224.99 | 227.47 | 869,102 | +2.45(+1.09%) |
Feb 08, 2023 | 225.68 | 226.78 | 224.67 | 225.01 | 754,407 | -1.45(-0.64%) |
Feb 07, 2023 | 225.24 | 227.07 | 219.88 | 226.46 | 987,179 | +0.30(+0.13%) |
Feb 06, 2023 | 221.85 | 226.43 | 221.57 | 226.16 | 1,019,736 | +3.76(+1.69%) |
Feb 03, 2023 | 223.21 | 226.09 | 222.24 | 222.41 | 986,925 | -2.28(-1.01%) |
Feb 02, 2023 | 225.86 | 227.07 | 222.47 | 224.68 | 1,140,142 | +0.85(+0.38%) |