Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 222.40 | 224.93 | 222.40 | 224.89 | 648,535 | +1.84(+0.83%) |
Apr 27, 2023 | 220.07 | 223.18 | 220.06 | 223.05 | 594,109 | +4.21(+1.92%) |
Apr 26, 2023 | 220.32 | 220.69 | 218.46 | 218.84 | 308,376 | -0.88(-0.40%) |
Apr 25, 2023 | 222.32 | 222.52 | 219.63 | 219.72 | 294,468 | -3.66(-1.64%) |
Apr 24, 2023 | 222.96 | 223.70 | 222.28 | 223.37 | 409,720 | +0.18(+0.08%) |
Apr 21, 2023 | 223.28 | 223.49 | 222.18 | 223.20 | 532,289 | +0.19(+0.08%) |
Apr 20, 2023 | 222.68 | 224.08 | 222.29 | 223.01 | 233,144 | -1.35(-0.60%) |
Apr 19, 2023 | 223.23 | 224.83 | 223.23 | 224.36 | 283,440 | -0.06(-0.03%) |
Apr 18, 2023 | 225.07 | 225.23 | 223.64 | 224.42 | 545,096 | +0.26(+0.11%) |
Apr 17, 2023 | 223.34 | 224.24 | 222.66 | 224.16 | 1,135,460 | +0.69(+0.31%) |
Apr 14, 2023 | 223.61 | 224.83 | 222.06 | 223.47 | 535,483 | -0.51(-0.23%) |
Apr 13, 2023 | 221.79 | 224.16 | 221.53 | 223.99 | 598,074 | +2.88(+1.30%) |
Apr 12, 2023 | 223.22 | 223.43 | 220.77 | 221.10 | 418,296 | -0.89(-0.40%) |
Apr 11, 2023 | 222.10 | 222.85 | 221.70 | 221.99 | 262,779 | +0.12(+0.05%) |
Apr 10, 2023 | 220.14 | 221.88 | 219.77 | 221.88 | 486,698 | +0.33(+0.15%) |
Apr 06, 2023 | 220.26 | 221.62 | 219.61 | 221.55 | 386,854 | +0.79(+0.36%) |
Apr 05, 2023 | 221.09 | 221.26 | 219.71 | 220.76 | 609,679 | -0.67(-0.30%) |
Apr 04, 2023 | 223.23 | 223.24 | 220.71 | 221.43 | 521,291 | -1.42(-0.64%) |
Apr 03, 2023 | 221.93 | 223.08 | 221.42 | 222.85 | 374,119 | +0.68(+0.31%) |
Mar 31, 2023 | 219.49 | 222.26 | 219.49 | 222.17 | 1,356,144 | +3.28(+1.50%) |
Mar 30, 2023 | 219.07 | 219.37 | 217.89 | 218.89 | 700,268 | +1.25(+0.58%) |
Mar 29, 2023 | 216.58 | 217.73 | 216.12 | 217.63 | 596,793 | +3.18(+1.48%) |
Mar 28, 2023 | 214.47 | 214.95 | 213.38 | 214.46 | 1,040,531 | -0.42(-0.20%) |
Mar 27, 2023 | 215.68 | 216.11 | 214.37 | 214.88 | 628,129 | +0.61(+0.29%) |
Mar 24, 2023 | 212.14 | 214.39 | 211.02 | 214.27 | 496,853 | +1.26(+0.59%) |
Mar 23, 2023 | 214.24 | 216.48 | 211.50 | 213.01 | 532,182 | +0.39(+0.18%) |
Mar 22, 2023 | 216.39 | 218.30 | 212.61 | 212.62 | 474,492 | -3.71(-1.72%) |
Mar 21, 2023 | 215.43 | 216.71 | 214.70 | 216.33 | 550,062 | +3.02(+1.41%) |
Mar 20, 2023 | 211.80 | 213.75 | 211.53 | 213.31 | 772,324 | +1.87(+0.88%) |
Mar 17, 2023 | 213.53 | 213.80 | 210.64 | 211.45 | 2,150,262 | -2.62(-1.23%) |
Mar 16, 2023 | 209.21 | 214.27 | 208.79 | 214.07 | 1,269,914 | +3.64(+1.73%) |
Mar 15, 2023 | 208.95 | 210.44 | 207.36 | 210.44 | 890,825 | -1.39(-0.65%) |
Mar 14, 2023 | 211.36 | 212.91 | 209.39 | 211.82 | 1,738,411 | +3.42(+1.64%) |
Mar 13, 2023 | 206.45 | 210.86 | 205.76 | 208.40 | 683,275 | -0.53(-0.25%) |
Mar 10, 2023 | 212.07 | 212.92 | 207.95 | 208.93 | 1,148,242 | -3.43(-1.61%) |
Mar 09, 2023 | 216.81 | 217.85 | 211.82 | 212.36 | 549,105 | -4.17(-1.92%) |
Mar 08, 2023 | 216.35 | 216.96 | 215.32 | 216.53 | 634,196 | +0.32(+0.15%) |
Mar 07, 2023 | 219.53 | 219.67 | 215.88 | 216.20 | 1,001,041 | -3.28(-1.50%) |
Mar 06, 2023 | 219.94 | 221.28 | 219.27 | 219.49 | 638,065 | -0.14(-0.06%) |
Mar 03, 2023 | 217.14 | 219.74 | 216.83 | 219.62 | 503,154 | +3.51(+1.62%) |
Mar 02, 2023 | 213.48 | 216.59 | 213.06 | 216.12 | 679,535 | +1.66(+0.77%) |
Mar 01, 2023 | 215.04 | 215.51 | 213.80 | 214.45 | 858,242 | -0.89(-0.42%) |
Feb 28, 2023 | 215.66 | 216.85 | 215.18 | 215.35 | 932,292 | -0.61(-0.28%) |
Feb 27, 2023 | 216.98 | 217.90 | 215.47 | 215.96 | 536,078 | +0.71(+0.33%) |
Feb 24, 2023 | 215.01 | 215.71 | 213.76 | 215.25 | 365,693 | -2.38(-1.09%) |
Feb 23, 2023 | 218.04 | 218.43 | 215.17 | 217.63 | 649,335 | +1.14(+0.53%) |
Feb 22, 2023 | 216.98 | 217.91 | 215.74 | 216.49 | 513,100 | -0.17(-0.08%) |
Feb 21, 2023 | 219.06 | 219.47 | 216.54 | 216.66 | 1,275,956 | -4.64(-2.10%) |
Feb 17, 2023 | 220.85 | 221.35 | 219.57 | 221.29 | 614,260 | -0.61(-0.27%) |
Feb 16, 2023 | 222.29 | 224.48 | 221.89 | 221.90 | 575,319 | -3.14(-1.39%) |
Feb 15, 2023 | 222.95 | 225.04 | 222.48 | 225.04 | 528,585 | +1.08(+0.48%) |
Feb 14, 2023 | 223.06 | 225.27 | 221.72 | 223.96 | 605,829 | +0.11(+0.05%) |
Feb 13, 2023 | 221.60 | 224.00 | 221.39 | 223.85 | 1,021,892 | +2.53(+1.14%) |
Feb 10, 2023 | 220.12 | 221.50 | 219.79 | 221.32 | 500,890 | +0.40(+0.18%) |
Feb 09, 2023 | 224.99 | 225.06 | 220.26 | 220.92 | 705,154 | -2.16(-0.97%) |
Feb 08, 2023 | 224.29 | 225.14 | 222.71 | 223.08 | 436,077 | -2.39(-1.06%) |
Feb 07, 2023 | 222.28 | 226.11 | 221.30 | 225.47 | 463,742 | +2.92(+1.31%) |
Feb 06, 2023 | 222.43 | 223.39 | 221.63 | 222.55 | 886,139 | -1.57(-0.70%) |
Feb 03, 2023 | 223.76 | 226.65 | 223.41 | 224.12 | 689,104 | -2.43(-1.07%) |
Feb 02, 2023 | 225.49 | 227.47 | 224.55 | 226.55 | 1,482,116 | +3.43(+1.54%) |