Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 221.59 | 224.06 | 221.55 | 222.90 | 164,030 | +0.75(+0.34%) |
Apr 27, 2023 | 219.46 | 223.16 | 216.08 | 222.15 | 119,024 | +2.61(+1.19%) |
Apr 26, 2023 | 218.46 | 223.98 | 214.76 | 219.54 | 243,389 | +0.86(+0.40%) |
Apr 25, 2023 | 224.92 | 224.93 | 218.25 | 218.67 | 165,887 | -7.73(-3.42%) |
Apr 24, 2023 | 226.38 | 230.25 | 225.36 | 226.41 | 105,357 | -0.77(-0.34%) |
Apr 21, 2023 | 226.97 | 227.99 | 222.54 | 227.17 | 150,054 | -0.25(-0.11%) |
Apr 20, 2023 | 226.65 | 231.06 | 225.22 | 227.42 | 145,821 | -1.47(-0.64%) |
Apr 19, 2023 | 224.60 | 230.73 | 221.35 | 228.89 | 286,825 | +1.42(+0.62%) |
Apr 18, 2023 | 224.26 | 227.49 | 224.26 | 227.47 | 96,190 | +4.22(+1.89%) |
Apr 17, 2023 | 226.45 | 226.45 | 221.53 | 223.25 | 81,475 | -3.09(-1.36%) |
Apr 14, 2023 | 224.26 | 226.47 | 222.62 | 226.34 | 74,128 | +4.49(+2.02%) |
Apr 13, 2023 | 223.42 | 223.84 | 218.39 | 221.85 | 177,215 | -0.50(-0.22%) |
Apr 12, 2023 | 228.02 | 228.02 | 217.36 | 222.35 | 162,523 | -3.62(-1.60%) |
Apr 11, 2023 | 220.72 | 228.51 | 220.72 | 225.97 | 186,976 | +7.74(+3.54%) |
Apr 10, 2023 | 214.02 | 221.24 | 214.02 | 218.24 | 98,857 | +2.64(+1.22%) |
Apr 06, 2023 | 217.13 | 218.85 | 214.71 | 215.60 | 119,855 | -2.06(-0.95%) |
Apr 05, 2023 | 216.47 | 217.75 | 212.55 | 217.66 | 157,772 | -0.79(-0.36%) |
Apr 04, 2023 | 224.51 | 224.51 | 217.19 | 218.46 | 112,449 | -4.60(-2.06%) |
Apr 03, 2023 | 225.00 | 226.68 | 219.47 | 223.05 | 216,275 | -1.78(-0.79%) |
Mar 31, 2023 | 220.40 | 225.22 | 220.40 | 224.83 | 171,018 | +4.93(+2.24%) |
Mar 30, 2023 | 215.85 | 221.00 | 215.85 | 219.91 | 105,306 | +5.89(+2.75%) |
Mar 29, 2023 | 211.71 | 214.45 | 209.78 | 214.02 | 167,858 | +2.42(+1.15%) |
Mar 28, 2023 | 210.09 | 213.49 | 209.52 | 211.59 | 163,849 | +1.50(+0.71%) |
Mar 27, 2023 | 209.09 | 210.29 | 206.36 | 210.09 | 120,884 | +3.57(+1.73%) |
Mar 24, 2023 | 200.64 | 206.89 | 197.85 | 206.52 | 152,376 | +4.17(+2.06%) |
Mar 23, 2023 | 205.05 | 208.49 | 198.83 | 202.35 | 124,866 | -2.11(-1.03%) |
Mar 22, 2023 | 208.73 | 213.38 | 204.12 | 204.46 | 121,317 | -2.42(-1.17%) |
Mar 21, 2023 | 208.75 | 212.66 | 206.87 | 206.88 | 166,389 | +3.46(+1.70%) |
Mar 20, 2023 | 203.70 | 210.22 | 202.84 | 203.42 | 185,239 | +3.79(+1.90%) |
Mar 17, 2023 | 201.17 | 203.49 | 197.71 | 199.63 | 508,583 | -4.84(-2.37%) |
Mar 16, 2023 | 195.31 | 205.16 | 193.49 | 204.47 | 185,627 | +5.08(+2.55%) |
Mar 15, 2023 | 197.70 | 200.31 | 192.97 | 199.39 | 266,757 | -5.95(-2.90%) |
Mar 14, 2023 | 214.81 | 214.81 | 202.62 | 205.34 | 151,346 | -2.22(-1.07%) |
Mar 13, 2023 | 210.65 | 213.49 | 207.42 | 207.55 | 180,919 | -10.06(-4.62%) |
Mar 10, 2023 | 222.75 | 222.75 | 212.00 | 217.61 | 137,301 | -7.42(-3.30%) |
Mar 09, 2023 | 224.81 | 230.28 | 223.97 | 225.03 | 159,565 | -0.44(-0.19%) |
Mar 08, 2023 | 225.31 | 230.26 | 224.53 | 225.47 | 154,796 | +1.54(+0.69%) |
Mar 07, 2023 | 224.72 | 228.41 | 223.44 | 223.93 | 83,714 | -1.71(-0.76%) |
Mar 06, 2023 | 229.42 | 230.78 | 223.96 | 225.63 | 134,576 | -5.18(-2.25%) |
Mar 03, 2023 | 229.42 | 231.95 | 227.81 | 230.82 | 87,546 | +2.61(+1.14%) |
Mar 02, 2023 | 225.79 | 230.19 | 224.84 | 228.21 | 108,469 | +1.15(+0.51%) |
Mar 01, 2023 | 220.25 | 227.39 | 220.18 | 227.06 | 165,666 | +7.54(+3.43%) |
Feb 28, 2023 | 223.42 | 227.09 | 219.50 | 219.52 | 231,432 | -3.22(-1.44%) |
Feb 27, 2023 | 221.41 | 224.66 | 221.13 | 222.74 | 157,603 | +3.69(+1.68%) |
Feb 24, 2023 | 218.76 | 221.01 | 215.66 | 219.05 | 165,034 | -4.46(-2.00%) |
Feb 23, 2023 | 222.97 | 224.51 | 220.84 | 223.51 | 195,319 | +0.53(+0.24%) |
Feb 22, 2023 | 223.37 | 229.23 | 222.91 | 222.98 | 280,901 | +1.74(+0.79%) |
Feb 21, 2023 | 234.25 | 234.25 | 217.93 | 221.24 | 257,397 | -16.34(-6.88%) |
Feb 17, 2023 | 233.27 | 239.24 | 230.03 | 237.58 | 180,050 | +7.18(+3.12%) |
Feb 16, 2023 | 226.90 | 231.91 | 226.84 | 230.40 | 121,421 | -1.52(-0.65%) |
Feb 15, 2023 | 226.03 | 232.92 | 223.96 | 231.91 | 117,494 | +1.62(+0.71%) |
Feb 14, 2023 | 225.19 | 231.28 | 225.04 | 230.29 | 106,761 | +4.15(+1.84%) |
Feb 13, 2023 | 221.89 | 226.95 | 221.54 | 226.13 | 100,368 | +3.36(+1.51%) |
Feb 10, 2023 | 223.10 | 223.63 | 220.66 | 222.78 | 78,922 | -2.09(-0.93%) |
Feb 09, 2023 | 225.48 | 230.08 | 222.75 | 224.87 | 118,762 | +1.83(+0.82%) |
Feb 08, 2023 | 220.86 | 226.19 | 218.72 | 223.03 | 151,306 | +1.04(+0.47%) |
Feb 07, 2023 | 225.98 | 225.98 | 219.36 | 221.99 | 230,867 | -6.70(-2.93%) |
Feb 06, 2023 | 233.12 | 234.68 | 227.34 | 228.69 | 125,130 | -5.07(-2.17%) |
Feb 03, 2023 | 228.87 | 240.49 | 227.81 | 233.76 | 263,024 | +2.99(+1.30%) |
Feb 02, 2023 | 224.59 | 232.27 | 224.59 | 230.77 | 297,835 | +8.82(+3.97%) |