Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 222.38 | 224.91 | 222.38 | 224.87 | 648,603 | +1.84(+0.83%) |
Apr 27, 2023 | 220.05 | 223.15 | 220.04 | 223.03 | 594,171 | +4.21(+1.92%) |
Apr 26, 2023 | 220.29 | 220.67 | 218.44 | 218.81 | 308,408 | -0.88(-0.40%) |
Apr 25, 2023 | 222.30 | 222.49 | 219.60 | 219.69 | 294,499 | -3.66(-1.64%) |
Apr 24, 2023 | 222.94 | 223.68 | 222.26 | 223.35 | 409,762 | +0.18(+0.08%) |
Apr 21, 2023 | 223.25 | 223.47 | 222.16 | 223.17 | 532,345 | +0.19(+0.08%) |
Apr 20, 2023 | 222.66 | 224.06 | 222.27 | 222.99 | 233,168 | -1.35(-0.60%) |
Apr 19, 2023 | 223.20 | 224.81 | 223.20 | 224.34 | 283,470 | -0.06(-0.03%) |
Apr 18, 2023 | 225.05 | 225.21 | 223.62 | 224.40 | 545,153 | +0.26(+0.11%) |
Apr 17, 2023 | 223.31 | 224.22 | 222.64 | 224.14 | 1,135,578 | +0.69(+0.31%) |
Apr 14, 2023 | 223.59 | 224.80 | 222.04 | 223.45 | 535,538 | -0.51(-0.23%) |
Apr 13, 2023 | 221.76 | 224.14 | 221.51 | 223.96 | 598,136 | +2.88(+1.30%) |
Apr 12, 2023 | 223.19 | 223.41 | 220.75 | 221.08 | 418,340 | -0.89(-0.40%) |
Apr 11, 2023 | 222.08 | 222.83 | 221.67 | 221.97 | 262,806 | +0.12(+0.05%) |
Apr 10, 2023 | 220.12 | 221.85 | 219.75 | 221.85 | 486,749 | +0.33(+0.15%) |
Apr 06, 2023 | 220.23 | 221.59 | 219.59 | 221.53 | 386,894 | +0.79(+0.36%) |
Apr 05, 2023 | 221.06 | 221.24 | 219.68 | 220.74 | 609,743 | -0.67(-0.30%) |
Apr 04, 2023 | 223.20 | 223.21 | 220.68 | 221.41 | 521,345 | -1.42(-0.64%) |
Apr 03, 2023 | 221.91 | 223.06 | 221.40 | 222.83 | 374,158 | +0.68(+0.31%) |
Mar 31, 2023 | 219.47 | 222.24 | 219.47 | 222.15 | 1,356,285 | +3.28(+1.50%) |
Mar 30, 2023 | 219.05 | 219.35 | 217.87 | 218.86 | 700,341 | +1.25(+0.58%) |
Mar 29, 2023 | 216.56 | 217.71 | 216.10 | 217.61 | 596,856 | +3.18(+1.48%) |
Mar 28, 2023 | 214.44 | 214.93 | 213.36 | 214.44 | 1,040,639 | -0.42(-0.20%) |
Mar 27, 2023 | 215.66 | 216.09 | 214.35 | 214.86 | 628,194 | +0.61(+0.29%) |
Mar 24, 2023 | 212.12 | 214.37 | 211.00 | 214.25 | 496,905 | +1.26(+0.59%) |
Mar 23, 2023 | 214.22 | 216.46 | 211.48 | 212.99 | 532,237 | +0.39(+0.18%) |
Mar 22, 2023 | 216.37 | 218.27 | 212.59 | 212.59 | 474,542 | -3.71(-1.72%) |
Mar 21, 2023 | 215.41 | 216.68 | 214.67 | 216.31 | 550,119 | +3.02(+1.41%) |
Mar 20, 2023 | 211.78 | 213.72 | 211.50 | 213.29 | 772,404 | +1.87(+0.88%) |
Mar 17, 2023 | 213.51 | 213.77 | 210.62 | 211.43 | 2,150,485 | -2.62(-1.23%) |
Mar 16, 2023 | 209.19 | 214.25 | 208.77 | 214.05 | 1,270,046 | +3.64(+1.73%) |
Mar 15, 2023 | 208.93 | 210.42 | 207.34 | 210.41 | 890,918 | -1.39(-0.65%) |
Mar 14, 2023 | 211.34 | 212.89 | 209.37 | 211.80 | 1,738,591 | +3.42(+1.64%) |
Mar 13, 2023 | 206.42 | 210.84 | 205.74 | 208.38 | 683,346 | -0.53(-0.25%) |
Mar 10, 2023 | 212.04 | 212.90 | 207.93 | 208.91 | 1,148,362 | -3.43(-1.61%) |
Mar 09, 2023 | 216.79 | 217.83 | 211.80 | 212.34 | 549,162 | -4.17(-1.92%) |
Mar 08, 2023 | 216.33 | 216.94 | 215.30 | 216.50 | 634,261 | +0.32(+0.15%) |
Mar 07, 2023 | 219.50 | 219.64 | 215.86 | 216.18 | 1,001,145 | -3.28(-1.50%) |
Mar 06, 2023 | 219.91 | 221.26 | 219.25 | 219.46 | 638,131 | -0.14(-0.06%) |
Mar 03, 2023 | 217.11 | 219.72 | 216.81 | 219.60 | 503,207 | +3.51(+1.62%) |
Mar 02, 2023 | 213.46 | 216.56 | 213.04 | 216.09 | 679,606 | +1.66(+0.77%) |
Mar 01, 2023 | 215.02 | 215.48 | 213.77 | 214.43 | 858,331 | -0.89(-0.42%) |
Feb 28, 2023 | 215.64 | 216.83 | 215.16 | 215.33 | 932,389 | -0.61(-0.28%) |
Feb 27, 2023 | 216.96 | 217.88 | 215.44 | 215.94 | 536,133 | +0.71(+0.33%) |
Feb 24, 2023 | 214.99 | 215.69 | 213.73 | 215.23 | 365,731 | -2.38(-1.09%) |
Feb 23, 2023 | 218.02 | 218.41 | 215.15 | 217.61 | 649,403 | +1.14(+0.53%) |
Feb 22, 2023 | 216.96 | 217.89 | 215.72 | 216.47 | 513,153 | -0.17(-0.08%) |
Feb 21, 2023 | 219.04 | 219.45 | 216.51 | 216.63 | 1,276,088 | -4.64(-2.10%) |
Feb 17, 2023 | 220.83 | 221.33 | 219.55 | 221.27 | 614,324 | -0.61(-0.27%) |
Feb 16, 2023 | 222.26 | 224.45 | 221.87 | 221.88 | 575,379 | -3.13(-1.39%) |
Feb 15, 2023 | 222.93 | 225.01 | 222.46 | 225.01 | 528,640 | +1.08(+0.48%) |
Feb 14, 2023 | 223.04 | 225.25 | 221.69 | 223.93 | 605,892 | +0.11(+0.05%) |
Feb 13, 2023 | 221.57 | 223.97 | 221.37 | 223.82 | 1,021,998 | +2.52(+1.14%) |
Feb 10, 2023 | 220.10 | 221.48 | 219.77 | 221.30 | 500,942 | +0.40(+0.18%) |
Feb 09, 2023 | 224.97 | 225.03 | 220.24 | 220.90 | 705,228 | -2.16(-0.97%) |
Feb 08, 2023 | 224.27 | 225.11 | 222.69 | 223.06 | 436,122 | -2.39(-1.06%) |
Feb 07, 2023 | 222.25 | 226.09 | 221.28 | 225.45 | 463,790 | +2.92(+1.31%) |
Feb 06, 2023 | 222.41 | 223.36 | 221.60 | 222.53 | 886,231 | -1.57(-0.70%) |
Feb 03, 2023 | 223.74 | 226.62 | 223.38 | 224.10 | 689,176 | -2.43(-1.07%) |
Feb 02, 2023 | 225.47 | 227.44 | 224.52 | 226.53 | 1,482,270 | +3.43(+1.54%) |