Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 203.66 | 209.54 | 202.59 | 205.56 | 1,037,084 | +1.17(+0.57%) |
Apr 27, 2023 | 211.92 | 211.96 | 202.60 | 204.39 | 1,441,294 | -6.57(-3.11%) |
Apr 26, 2023 | 216.41 | 217.60 | 205.20 | 210.96 | 2,382,920 | -7.73(-3.53%) |
Apr 25, 2023 | 228.13 | 228.13 | 218.20 | 218.69 | 1,526,228 | -10.38(-4.53%) |
Apr 24, 2023 | 227.68 | 229.58 | 226.18 | 229.07 | 730,091 | +1.39(+0.61%) |
Apr 21, 2023 | 226.60 | 229.38 | 224.66 | 227.68 | 823,834 | +2.13(+0.94%) |
Apr 20, 2023 | 228.17 | 228.59 | 224.55 | 225.55 | 1,000,915 | -6.06(-2.62%) |
Apr 19, 2023 | 226.00 | 232.23 | 225.35 | 231.61 | 769,782 | +3.33(+1.46%) |
Apr 18, 2023 | 232.00 | 232.00 | 227.28 | 228.28 | 719,780 | -1.69(-0.73%) |
Apr 17, 2023 | 229.04 | 230.19 | 227.00 | 229.97 | 606,760 | +1.93(+0.85%) |
Apr 14, 2023 | 230.84 | 232.16 | 226.65 | 228.04 | 524,526 | -4.63(-1.99%) |
Apr 13, 2023 | 229.23 | 232.88 | 228.44 | 232.67 | 1,057,845 | +5.79(+2.55%) |
Apr 12, 2023 | 229.99 | 231.16 | 226.54 | 226.88 | 870,999 | -0.88(-0.39%) |
Apr 11, 2023 | 229.71 | 232.38 | 227.26 | 227.76 | 732,253 | -1.95(-0.85%) |
Apr 10, 2023 | 228.48 | 230.31 | 225.67 | 229.71 | 824,127 | -0.28(-0.12%) |
Apr 06, 2023 | 230.17 | 231.00 | 226.55 | 229.99 | 1,035,443 | -0.93(-0.40%) |
Apr 05, 2023 | 230.49 | 232.63 | 228.99 | 230.92 | 725,335 | +0.70(+0.30%) |
Apr 04, 2023 | 231.17 | 231.25 | 226.78 | 230.22 | 1,120,868 | +0.20(+0.09%) |
Apr 03, 2023 | 230.93 | 233.42 | 225.06 | 230.02 | 2,752,723 | -2.53(-1.09%) |
Mar 31, 2023 | 226.25 | 232.81 | 225.65 | 232.55 | 1,117,394 | +7.29(+3.24%) |
Mar 30, 2023 | 224.92 | 226.25 | 221.57 | 225.26 | 1,177,592 | +3.18(+1.43%) |
Mar 29, 2023 | 222.12 | 227.61 | 219.34 | 222.08 | 1,257,828 | +8.24(+3.85%) |
Mar 28, 2023 | 217.78 | 218.53 | 212.51 | 213.84 | 867,956 | -4.07(-1.87%) |
Mar 27, 2023 | 219.64 | 221.56 | 216.50 | 217.91 | 677,762 | -2.09(-0.95%) |
Mar 24, 2023 | 216.89 | 220.44 | 214.24 | 220.00 | 754,647 | +3.05(+1.41%) |
Mar 23, 2023 | 218.52 | 221.53 | 214.54 | 216.95 | 816,505 | -0.23(-0.11%) |
Mar 22, 2023 | 221.75 | 225.78 | 216.98 | 217.18 | 843,462 | -4.43(-2.00%) |
Mar 21, 2023 | 218.55 | 222.55 | 218.55 | 221.61 | 1,015,851 | +1.84(+0.84%) |
Mar 20, 2023 | 223.65 | 223.81 | 216.85 | 219.77 | 1,144,471 | -4.78(-2.13%) |
Mar 17, 2023 | 223.09 | 225.13 | 220.04 | 224.55 | 1,598,112 | -0.33(-0.15%) |
Mar 16, 2023 | 227.84 | 227.87 | 222.06 | 224.88 | 1,302,050 | -3.27(-1.43%) |
Mar 15, 2023 | 220.49 | 228.68 | 220.01 | 228.15 | 1,841,780 | +2.27(+1.00%) |
Mar 14, 2023 | 230.00 | 232.50 | 224.53 | 225.88 | 1,851,356 | -1.06(-0.47%) |
Mar 13, 2023 | 213.07 | 238.55 | 213.00 | 226.94 | 4,729,538 | +32.93(+16.97%) |
Mar 10, 2023 | 202.14 | 202.46 | 191.61 | 194.01 | 945,625 | -8.58(-4.24%) |
Mar 09, 2023 | 211.59 | 211.59 | 201.53 | 202.59 | 748,978 | -5.44(-2.62%) |
Mar 08, 2023 | 208.53 | 211.28 | 205.00 | 208.03 | 1,391,498 | -0.43(-0.21%) |
Mar 07, 2023 | 215.51 | 217.77 | 207.29 | 208.46 | 1,123,444 | -7.17(-3.33%) |
Mar 06, 2023 | 220.56 | 222.96 | 215.30 | 215.63 | 1,941,322 | -5.58(-2.52%) |
Mar 03, 2023 | 208.00 | 223.09 | 207.78 | 221.21 | 1,725,035 | +14.69(+7.11%) |
Mar 02, 2023 | 196.00 | 207.57 | 195.23 | 206.52 | 1,626,969 | +7.98(+4.02%) |
Mar 01, 2023 | 198.31 | 199.88 | 195.76 | 198.54 | 1,435,945 | -0.66(-0.33%) |
Feb 28, 2023 | 196.76 | 201.00 | 195.16 | 199.20 | 940,742 | +2.30(+1.17%) |
Feb 27, 2023 | 198.95 | 199.00 | 196.23 | 196.90 | 1,307,542 | +0.31(+0.16%) |
Feb 24, 2023 | 198.55 | 199.43 | 195.46 | 196.59 | 991,682 | -5.61(-2.77%) |
Feb 23, 2023 | 202.57 | 203.67 | 196.78 | 202.20 | 927,445 | +0.49(+0.24%) |
Feb 22, 2023 | 201.65 | 202.86 | 197.39 | 201.71 | 961,174 | -1.13(-0.56%) |
Feb 21, 2023 | 209.67 | 211.32 | 201.27 | 202.84 | 1,774,907 | -8.99(-4.24%) |
Feb 17, 2023 | 209.53 | 213.14 | 208.07 | 211.83 | 975,322 | +0.01(+0.00%) |
Feb 16, 2023 | 208.65 | 214.84 | 207.62 | 211.82 | 1,042,991 | -2.23(-1.04%) |
Feb 15, 2023 | 212.02 | 214.82 | 210.58 | 214.05 | 781,493 | +1.22(+0.57%) |
Feb 14, 2023 | 213.81 | 214.23 | 207.01 | 212.83 | 1,194,702 | -3.11(-1.44%) |
Feb 13, 2023 | 196.91 | 216.10 | 196.38 | 215.94 | 3,030,019 | +19.36(+9.85%) |
Feb 10, 2023 | 192.69 | 196.84 | 191.82 | 196.58 | 959,187 | +0.72(+0.37%) |
Feb 09, 2023 | 199.99 | 203.70 | 192.70 | 195.86 | 1,479,107 | -2.64(-1.33%) |
Feb 08, 2023 | 209.27 | 216.15 | 198.19 | 198.50 | 2,489,963 | -17.24(-7.99%) |
Feb 07, 2023 | 209.10 | 217.49 | 206.03 | 215.74 | 1,480,572 | +7.04(+3.37%) |
Feb 06, 2023 | 211.57 | 212.72 | 206.41 | 208.70 | 1,128,622 | -5.56(-2.59%) |
Feb 03, 2023 | 219.49 | 221.24 | 213.18 | 214.26 | 1,141,535 | -10.68(-4.75%) |
Feb 02, 2023 | 218.88 | 225.38 | 218.32 | 224.94 | 1,146,082 | +8.42(+3.89%) |