Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 206.07 | 217.99 | 205.89 | 212.80 | 843,622 | -1.77(-0.83%) |
Apr 27, 2023 | 211.46 | 216.62 | 210.28 | 214.58 | 699,161 | +5.01(+2.39%) |
Apr 26, 2023 | 208.85 | 213.65 | 208.85 | 209.57 | 448,035 | -1.01(-0.48%) |
Apr 25, 2023 | 213.69 | 215.14 | 210.18 | 210.57 | 336,121 | -4.11(-1.92%) |
Apr 24, 2023 | 216.56 | 217.38 | 213.83 | 214.69 | 386,073 | -1.07(-0.50%) |
Apr 21, 2023 | 217.19 | 217.19 | 211.82 | 215.76 | 329,959 | -1.27(-0.59%) |
Apr 20, 2023 | 215.82 | 217.58 | 215.10 | 217.03 | 384,190 | -0.62(-0.29%) |
Apr 19, 2023 | 213.78 | 218.87 | 212.31 | 217.65 | 603,183 | +3.16(+1.48%) |
Apr 18, 2023 | 213.88 | 215.52 | 212.81 | 214.49 | 379,694 | +0.68(+0.32%) |
Apr 17, 2023 | 208.80 | 214.42 | 207.93 | 213.81 | 443,444 | +5.91(+2.84%) |
Apr 14, 2023 | 207.78 | 208.88 | 206.49 | 207.90 | 327,420 | +0.09(+0.04%) |
Apr 13, 2023 | 207.63 | 209.97 | 204.83 | 207.81 | 321,646 | +0.19(+0.09%) |
Apr 12, 2023 | 210.18 | 212.09 | 207.04 | 207.63 | 370,478 | -0.16(-0.08%) |
Apr 11, 2023 | 208.09 | 210.49 | 206.79 | 207.78 | 289,249 | +0.22(+0.10%) |
Apr 10, 2023 | 202.70 | 208.05 | 202.70 | 207.57 | 446,914 | +4.87(+2.40%) |
Apr 06, 2023 | 204.22 | 204.94 | 201.41 | 202.70 | 468,032 | -1.22(-0.60%) |
Apr 05, 2023 | 206.78 | 206.78 | 200.78 | 203.92 | 737,995 | -5.31(-2.54%) |
Apr 04, 2023 | 223.05 | 223.05 | 208.38 | 209.23 | 622,385 | -13.39(-6.01%) |
Apr 03, 2023 | 222.88 | 225.76 | 222.88 | 222.62 | 423,210 | -0.26(-0.11%) |
Mar 31, 2023 | 224.23 | 225.42 | 221.69 | 222.88 | 457,671 | +1.03(+0.47%) |
Mar 30, 2023 | 221.82 | 223.98 | 221.08 | 221.84 | 497,809 | +2.24(+1.02%) |
Mar 29, 2023 | 217.53 | 219.86 | 216.28 | 219.60 | 232,389 | +3.71(+1.72%) |
Mar 28, 2023 | 214.65 | 217.57 | 214.48 | 215.90 | 224,390 | +1.54(+0.72%) |
Mar 27, 2023 | 211.97 | 215.22 | 210.49 | 214.36 | 301,840 | +5.30(+2.54%) |
Mar 24, 2023 | 208.09 | 210.20 | 203.83 | 209.06 | 581,237 | -0.90(-0.43%) |
Mar 23, 2023 | 215.06 | 216.70 | 208.62 | 209.95 | 371,990 | -4.78(-2.23%) |
Mar 22, 2023 | 220.15 | 221.59 | 214.67 | 214.74 | 526,106 | -5.37(-2.44%) |
Mar 21, 2023 | 220.99 | 223.05 | 217.93 | 220.11 | 597,355 | +2.16(+0.99%) |
Mar 20, 2023 | 216.92 | 218.90 | 215.84 | 217.95 | 647,900 | +2.82(+1.31%) |
Mar 17, 2023 | 219.04 | 219.18 | 212.66 | 215.13 | 1,562,442 | -6.02(-2.72%) |
Mar 16, 2023 | 215.13 | 222.09 | 212.32 | 221.15 | 773,123 | +1.67(+0.76%) |
Mar 15, 2023 | 227.50 | 229.35 | 217.72 | 219.49 | 617,710 | -14.49(-6.19%) |
Mar 14, 2023 | 237.83 | 239.72 | 231.39 | 233.98 | 514,813 | +0.10(+0.04%) |
Mar 13, 2023 | 235.72 | 237.94 | 232.07 | 233.88 | 502,685 | -5.79(-2.41%) |
Mar 10, 2023 | 251.60 | 251.60 | 238.18 | 239.67 | 563,998 | -12.34(-4.90%) |
Mar 09, 2023 | 260.48 | 262.97 | 251.86 | 252.01 | 252,326 | -8.07(-3.10%) |
Mar 08, 2023 | 256.84 | 261.10 | 256.68 | 260.08 | 214,808 | +3.27(+1.27%) |
Mar 07, 2023 | 260.13 | 261.69 | 256.41 | 256.81 | 285,636 | -3.74(-1.43%) |
Mar 06, 2023 | 261.68 | 264.27 | 258.78 | 260.55 | 262,390 | -1.14(-0.44%) |
Mar 03, 2023 | 258.28 | 262.99 | 255.83 | 261.69 | 427,040 | +4.45(+1.73%) |
Mar 02, 2023 | 253.04 | 257.25 | 250.62 | 257.25 | 258,846 | +2.95(+1.16%) |
Mar 01, 2023 | 254.00 | 258.51 | 253.54 | 254.30 | 222,079 | -0.28(-0.11%) |
Feb 28, 2023 | 254.70 | 258.54 | 253.99 | 254.57 | 370,377 | -0.79(-0.31%) |
Feb 27, 2023 | 255.73 | 258.71 | 254.34 | 255.36 | 204,723 | +1.49(+0.59%) |
Feb 24, 2023 | 250.59 | 256.37 | 250.04 | 253.87 | 384,594 | +0.81(+0.32%) |
Feb 23, 2023 | 253.94 | 255.50 | 249.33 | 253.07 | 259,267 | -0.28(-0.11%) |
Feb 22, 2023 | 256.26 | 256.78 | 252.19 | 253.34 | 361,455 | -2.72(-1.06%) |
Feb 21, 2023 | 260.27 | 260.92 | 253.71 | 256.06 | 563,919 | -6.37(-2.43%) |
Feb 17, 2023 | 255.94 | 263.37 | 255.27 | 262.43 | 491,745 | +6.25(+2.44%) |
Feb 16, 2023 | 253.38 | 258.34 | 253.38 | 256.18 | 366,681 | -0.19(-0.07%) |
Feb 15, 2023 | 252.07 | 257.71 | 252.07 | 256.37 | 346,765 | +3.70(+1.46%) |
Feb 14, 2023 | 251.46 | 254.72 | 250.35 | 252.67 | 298,001 | -0.31(-0.12%) |
Feb 13, 2023 | 252.29 | 254.11 | 251.25 | 252.99 | 310,116 | +1.68(+0.67%) |
Feb 10, 2023 | 246.62 | 251.31 | 246.56 | 251.31 | 333,910 | +1.93(+0.77%) |
Feb 09, 2023 | 249.68 | 258.87 | 249.33 | 249.38 | 502,322 | +2.40(+0.97%) |
Feb 08, 2023 | 254.41 | 259.91 | 245.50 | 246.98 | 783,710 | +0.55(+0.22%) |
Feb 07, 2023 | 241.51 | 246.43 | 238.24 | 246.43 | 531,310 | +3.88(+1.60%) |
Feb 06, 2023 | 243.86 | 245.53 | 238.89 | 242.55 | 453,355 | -3.69(-1.50%) |
Feb 03, 2023 | 250.43 | 252.59 | 245.05 | 246.23 | 392,629 | -6.69(-2.65%) |
Feb 02, 2023 | 252.15 | 255.31 | 251.62 | 252.93 | 501,522 | +1.70(+0.68%) |