Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 218.39 | 219.21 | 216.37 | 217.70 | 1,368,485 | -0.09(-0.04%) |
Apr 27, 2023 | 215.91 | 218.71 | 215.86 | 217.79 | 1,234,971 | +2.25(+1.04%) |
Apr 26, 2023 | 214.56 | 216.33 | 214.45 | 215.54 | 1,258,373 | -0.18(-0.08%) |
Apr 25, 2023 | 218.81 | 219.21 | 214.98 | 215.72 | 2,408,547 | -2.94(-1.34%) |
Apr 24, 2023 | 215.32 | 219.12 | 215.32 | 218.66 | 1,799,735 | +4.14(+1.93%) |
Apr 21, 2023 | 216.82 | 217.59 | 213.81 | 214.52 | 1,068,078 | +0.31(+0.15%) |
Apr 20, 2023 | 213.61 | 215.80 | 212.84 | 214.20 | 1,478,332 | +1.37(+0.64%) |
Apr 19, 2023 | 211.99 | 213.09 | 211.55 | 212.84 | 1,689,883 | +0.25(+0.12%) |
Apr 18, 2023 | 210.23 | 213.22 | 209.68 | 212.59 | 1,666,963 | +2.69(+1.28%) |
Apr 17, 2023 | 210.77 | 211.97 | 208.83 | 209.90 | 1,418,818 | +0.28(+0.14%) |
Apr 14, 2023 | 212.41 | 214.00 | 208.23 | 209.61 | 2,547,190 | -3.28(-1.54%) |
Apr 13, 2023 | 211.78 | 213.57 | 210.42 | 212.90 | 1,520,943 | +0.32(+0.15%) |
Apr 12, 2023 | 214.68 | 215.52 | 212.43 | 212.57 | 1,431,017 | -2.34(-1.09%) |
Apr 11, 2023 | 213.70 | 215.66 | 213.62 | 214.91 | 1,917,380 | +1.83(+0.86%) |
Apr 10, 2023 | 207.42 | 213.26 | 207.42 | 213.08 | 1,597,701 | +4.83(+2.32%) |
Apr 06, 2023 | 206.71 | 208.68 | 206.25 | 208.26 | 1,116,686 | +0.42(+0.20%) |
Apr 05, 2023 | 210.76 | 211.12 | 207.82 | 207.83 | 1,681,859 | -2.14(-1.02%) |
Apr 04, 2023 | 207.70 | 210.25 | 207.70 | 209.97 | 1,867,355 | +2.27(+1.09%) |
Apr 03, 2023 | 207.26 | 208.82 | 205.16 | 207.70 | 2,279,980 | +1.38(+0.67%) |
Mar 31, 2023 | 204.54 | 206.35 | 203.53 | 206.31 | 2,242,370 | +2.72(+1.33%) |
Mar 30, 2023 | 204.15 | 205.35 | 202.38 | 203.60 | 1,790,409 | +0.54(+0.27%) |
Mar 29, 2023 | 204.34 | 205.19 | 200.92 | 203.06 | 1,916,444 | -0.97(-0.48%) |
Mar 28, 2023 | 203.24 | 206.28 | 203.09 | 204.03 | 1,556,384 | +2.08(+1.03%) |
Mar 27, 2023 | 202.62 | 204.72 | 201.10 | 201.95 | 1,614,613 | +0.20(+0.10%) |
Mar 24, 2023 | 198.60 | 202.16 | 197.34 | 201.76 | 1,845,991 | +2.90(+1.46%) |
Mar 23, 2023 | 201.17 | 202.15 | 198.50 | 198.85 | 2,165,743 | -3.52(-1.74%) |
Mar 22, 2023 | 205.56 | 206.03 | 202.23 | 202.37 | 1,834,722 | -3.58(-1.74%) |
Mar 21, 2023 | 207.58 | 207.68 | 203.81 | 205.95 | 1,787,847 | -0.24(-0.11%) |
Mar 20, 2023 | 204.53 | 207.60 | 204.08 | 206.19 | 1,924,703 | +1.47(+0.72%) |
Mar 17, 2023 | 207.36 | 208.01 | 202.93 | 204.72 | 7,844,361 | -3.20(-1.54%) |
Mar 16, 2023 | 211.56 | 216.57 | 207.38 | 207.91 | 3,142,888 | -6.34(-2.96%) |
Mar 15, 2023 | 209.21 | 214.65 | 208.81 | 214.25 | 2,690,321 | +2.99(+1.42%) |
Mar 14, 2023 | 213.26 | 213.26 | 209.26 | 211.26 | 2,820,754 | -1.27(-0.60%) |
Mar 13, 2023 | 212.20 | 216.08 | 211.94 | 212.53 | 1,657,245 | +0.70(+0.33%) |
Mar 10, 2023 | 213.90 | 214.83 | 211.70 | 211.83 | 1,465,419 | -1.34(-0.63%) |
Mar 09, 2023 | 213.00 | 215.01 | 212.45 | 213.18 | 1,604,581 | -0.20(-0.09%) |
Mar 08, 2023 | 214.97 | 215.35 | 212.59 | 213.37 | 1,442,128 | -1.60(-0.74%) |
Mar 07, 2023 | 216.06 | 217.83 | 213.93 | 214.97 | 1,750,130 | -0.03(-0.01%) |
Mar 06, 2023 | 214.60 | 216.29 | 212.57 | 215.00 | 1,812,808 | +1.60(+0.75%) |
Mar 03, 2023 | 211.37 | 213.43 | 210.63 | 213.40 | 1,347,893 | +1.43(+0.68%) |
Mar 02, 2023 | 209.40 | 212.82 | 208.40 | 211.97 | 2,200,422 | +2.39(+1.14%) |
Mar 01, 2023 | 210.11 | 212.04 | 208.90 | 209.58 | 1,972,976 | -2.46(-1.16%) |
Feb 28, 2023 | 212.02 | 214.39 | 211.29 | 212.04 | 2,097,080 | +0.20(+0.09%) |
Feb 27, 2023 | 211.20 | 212.56 | 209.97 | 211.84 | 2,534,798 | +1.81(+0.86%) |
Feb 24, 2023 | 211.32 | 212.92 | 209.17 | 210.03 | 3,278,299 | -2.80(-1.32%) |
Feb 23, 2023 | 210.75 | 214.68 | 208.50 | 212.83 | 4,617,023 | -8.00(-3.62%) |
Feb 22, 2023 | 222.04 | 223.25 | 220.38 | 220.83 | 1,526,051 | -1.31(-0.59%) |
Feb 21, 2023 | 220.15 | 224.13 | 219.74 | 222.15 | 1,715,703 | -1.19(-0.53%) |
Feb 17, 2023 | 221.78 | 223.74 | 220.64 | 223.33 | 2,520,547 | -0.98(-0.44%) |
Feb 16, 2023 | 225.73 | 227.39 | 224.22 | 224.31 | 1,338,306 | -3.26(-1.43%) |
Feb 15, 2023 | 226.19 | 227.61 | 224.08 | 227.58 | 1,084,631 | +0.75(+0.33%) |
Feb 14, 2023 | 229.14 | 229.14 | 223.52 | 226.82 | 1,207,694 | -2.09(-0.91%) |
Feb 13, 2023 | 225.87 | 228.92 | 225.47 | 228.91 | 1,230,295 | +3.84(+1.71%) |
Feb 10, 2023 | 224.72 | 226.62 | 223.36 | 225.07 | 1,194,116 | +0.58(+0.26%) |
Feb 09, 2023 | 224.49 | 227.06 | 224.25 | 224.49 | 1,738,107 | +1.33(+0.60%) |
Feb 08, 2023 | 222.84 | 224.00 | 221.37 | 223.16 | 1,373,898 | -0.73(-0.33%) |
Feb 07, 2023 | 222.42 | 224.57 | 220.37 | 223.89 | 1,806,615 | +0.05(+0.02%) |
Feb 06, 2023 | 225.19 | 226.14 | 223.46 | 223.84 | 1,442,626 | +0.25(+0.11%) |
Feb 03, 2023 | 225.11 | 225.35 | 222.02 | 223.60 | 2,053,682 | -3.16(-1.39%) |
Feb 02, 2023 | 229.58 | 230.37 | 226.32 | 226.75 | 1,934,516 | -4.22(-1.82%) |