Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 225.57 | 229.59 | 225.57 | 228.78 | 303,006 | +2.41(+1.06%) |
Apr 27, 2023 | 223.20 | 226.46 | 222.72 | 226.37 | 262,830 | +2.85(+1.28%) |
Apr 26, 2023 | 229.76 | 231.82 | 223.01 | 223.52 | 305,593 | -5.94(-2.59%) |
Apr 25, 2023 | 232.12 | 233.67 | 229.27 | 229.46 | 299,384 | -4.02(-1.72%) |
Apr 24, 2023 | 237.56 | 238.74 | 232.94 | 233.49 | 339,434 | -3.48(-1.47%) |
Apr 21, 2023 | 236.03 | 239.98 | 234.68 | 236.97 | 283,438 | +1.65(+0.70%) |
Apr 20, 2023 | 233.62 | 235.89 | 232.79 | 235.32 | 246,279 | +0.91(+0.39%) |
Apr 19, 2023 | 238.40 | 239.78 | 234.08 | 234.41 | 345,342 | -4.21(-1.77%) |
Apr 18, 2023 | 235.95 | 242.28 | 235.72 | 238.62 | 573,744 | +4.16(+1.77%) |
Apr 17, 2023 | 232.77 | 235.78 | 232.40 | 234.47 | 282,925 | +1.59(+0.68%) |
Apr 14, 2023 | 230.68 | 233.01 | 230.19 | 232.88 | 346,468 | +2.64(+1.15%) |
Apr 13, 2023 | 227.16 | 231.11 | 225.94 | 230.23 | 454,421 | +4.58(+2.03%) |
Apr 12, 2023 | 232.88 | 232.96 | 225.22 | 225.66 | 379,717 | -5.52(-2.39%) |
Apr 11, 2023 | 229.56 | 232.09 | 227.91 | 231.18 | 528,413 | +3.00(+1.31%) |
Apr 10, 2023 | 222.97 | 229.94 | 222.97 | 228.18 | 511,864 | +4.78(+2.14%) |
Apr 06, 2023 | 222.88 | 223.81 | 221.40 | 223.40 | 540,559 | +0.82(+0.37%) |
Apr 05, 2023 | 222.52 | 222.72 | 219.75 | 222.59 | 534,877 | -1.00(-0.45%) |
Apr 04, 2023 | 222.07 | 223.60 | 220.54 | 223.58 | 457,119 | +1.87(+0.85%) |
Apr 03, 2023 | 221.89 | 222.58 | 219.72 | 221.71 | 716,382 | -0.56(-0.25%) |
Mar 31, 2023 | 218.77 | 222.28 | 217.97 | 222.27 | 508,964 | +4.96(+2.28%) |
Mar 30, 2023 | 215.63 | 218.02 | 215.27 | 217.32 | 986,352 | +3.81(+1.78%) |
Mar 29, 2023 | 210.45 | 214.03 | 209.63 | 213.51 | 654,749 | +4.87(+2.33%) |
Mar 28, 2023 | 211.06 | 211.86 | 207.79 | 208.64 | 486,057 | -2.24(-1.06%) |
Mar 27, 2023 | 211.09 | 212.63 | 209.45 | 210.88 | 560,466 | +2.10(+1.01%) |
Mar 24, 2023 | 205.92 | 209.28 | 203.88 | 208.77 | 390,453 | +1.97(+0.95%) |
Mar 23, 2023 | 207.94 | 211.23 | 205.35 | 206.81 | 622,448 | -0.31(-0.15%) |
Mar 22, 2023 | 210.06 | 211.42 | 206.92 | 207.12 | 467,708 | -3.75(-1.78%) |
Mar 21, 2023 | 211.53 | 214.10 | 210.31 | 210.87 | 547,948 | +2.26(+1.08%) |
Mar 20, 2023 | 207.56 | 210.44 | 207.34 | 208.60 | 413,924 | +1.46(+0.70%) |
Mar 17, 2023 | 206.61 | 208.48 | 205.05 | 207.15 | 1,102,355 | -0.70(-0.34%) |
Mar 16, 2023 | 202.51 | 208.84 | 202.09 | 207.84 | 530,204 | +3.75(+1.84%) |
Mar 15, 2023 | 199.76 | 205.11 | 199.04 | 204.09 | 692,833 | +0.31(+0.15%) |
Mar 14, 2023 | 207.90 | 209.21 | 202.85 | 203.78 | 657,542 | +0.05(+0.02%) |
Mar 13, 2023 | 205.50 | 205.86 | 200.75 | 203.73 | 912,597 | -4.63(-2.22%) |
Mar 10, 2023 | 211.23 | 213.21 | 202.50 | 208.36 | 1,430,314 | -7.12(-3.31%) |
Mar 09, 2023 | 220.79 | 221.75 | 215.48 | 215.48 | 656,805 | -4.96(-2.25%) |
Mar 08, 2023 | 220.61 | 221.16 | 218.38 | 220.44 | 502,673 | -0.12(-0.06%) |
Mar 07, 2023 | 223.90 | 226.86 | 220.45 | 220.56 | 464,329 | -3.01(-1.34%) |
Mar 06, 2023 | 225.41 | 226.02 | 222.98 | 223.57 | 407,862 | -1.68(-0.74%) |
Mar 03, 2023 | 225.37 | 226.27 | 223.78 | 225.25 | 267,986 | +1.76(+0.79%) |
Mar 02, 2023 | 219.89 | 224.86 | 217.75 | 223.48 | 351,322 | +1.88(+0.85%) |
Mar 01, 2023 | 220.50 | 223.51 | 219.96 | 221.61 | 258,293 | +1.60(+0.73%) |
Feb 28, 2023 | 222.66 | 224.30 | 220.00 | 220.01 | 432,415 | -3.25(-1.46%) |
Feb 27, 2023 | 226.07 | 226.07 | 222.91 | 223.26 | 332,285 | -0.89(-0.40%) |
Feb 24, 2023 | 223.70 | 224.26 | 220.65 | 224.15 | 369,169 | -1.11(-0.49%) |
Feb 23, 2023 | 227.23 | 228.73 | 224.59 | 225.26 | 334,386 | -1.02(-0.45%) |
Feb 22, 2023 | 222.85 | 228.65 | 222.52 | 226.28 | 442,943 | +3.43(+1.54%) |
Feb 21, 2023 | 227.08 | 228.10 | 222.25 | 222.85 | 459,737 | -6.44(-2.81%) |
Feb 17, 2023 | 233.21 | 233.21 | 228.86 | 229.29 | 325,460 | -4.65(-1.99%) |
Feb 16, 2023 | 235.64 | 238.54 | 233.15 | 233.93 | 268,029 | -4.54(-1.90%) |
Feb 15, 2023 | 240.31 | 240.99 | 237.35 | 238.47 | 249,215 | -2.53(-1.05%) |
Feb 14, 2023 | 240.00 | 242.01 | 238.04 | 241.00 | 269,966 | +0.56(+0.23%) |
Feb 13, 2023 | 236.66 | 241.05 | 235.93 | 240.44 | 196,811 | +4.50(+1.91%) |
Feb 10, 2023 | 236.59 | 237.56 | 232.69 | 235.94 | 395,833 | -2.62(-1.10%) |
Feb 09, 2023 | 242.58 | 243.69 | 237.67 | 238.56 | 374,249 | -1.72(-0.71%) |
Feb 08, 2023 | 241.97 | 242.66 | 239.08 | 240.27 | 162,063 | -2.65(-1.09%) |
Feb 07, 2023 | 239.16 | 243.74 | 235.86 | 242.92 | 249,603 | +2.14(+0.89%) |
Feb 06, 2023 | 240.59 | 241.45 | 238.88 | 240.78 | 279,032 | -2.25(-0.93%) |
Feb 03, 2023 | 242.80 | 245.41 | 242.34 | 243.03 | 260,221 | -2.46(-1.00%) |
Feb 02, 2023 | 249.71 | 250.88 | 244.08 | 245.49 | 407,590 | -1.67(-0.67%) |