Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 212.19 | 221.92 | 212.19 | 221.80 | 753,335 | +4.90(+2.26%) |
Apr 27, 2023 | 211.98 | 217.28 | 211.98 | 216.90 | 524,634 | +4.70(+2.21%) |
Apr 26, 2023 | 212.97 | 213.77 | 211.19 | 212.20 | 406,802 | -0.63(-0.30%) |
Apr 25, 2023 | 215.28 | 215.28 | 212.68 | 212.83 | 309,764 | -2.81(-1.30%) |
Apr 24, 2023 | 217.68 | 218.07 | 214.56 | 215.64 | 259,365 | -1.92(-0.88%) |
Apr 21, 2023 | 215.96 | 217.68 | 215.59 | 217.56 | 503,388 | +2.26(+1.05%) |
Apr 20, 2023 | 215.49 | 215.79 | 214.04 | 215.30 | 337,858 | -0.30(-0.14%) |
Apr 19, 2023 | 216.74 | 217.82 | 215.42 | 215.60 | 306,835 | -2.37(-1.09%) |
Apr 18, 2023 | 218.72 | 219.29 | 217.14 | 217.97 | 302,166 | +0.84(+0.39%) |
Apr 17, 2023 | 216.60 | 217.78 | 216.15 | 217.13 | 306,412 | +0.67(+0.31%) |
Apr 14, 2023 | 215.76 | 216.94 | 215.07 | 216.46 | 247,971 | -0.41(-0.19%) |
Apr 13, 2023 | 212.68 | 217.27 | 212.68 | 216.87 | 364,363 | +4.27(+2.01%) |
Apr 12, 2023 | 215.00 | 215.87 | 212.37 | 212.60 | 320,841 | -1.09(-0.51%) |
Apr 11, 2023 | 211.29 | 214.60 | 210.31 | 213.69 | 414,198 | +1.11(+0.52%) |
Apr 10, 2023 | 210.83 | 212.66 | 210.19 | 212.58 | 275,395 | -0.48(-0.23%) |
Apr 06, 2023 | 211.38 | 213.06 | 210.01 | 213.06 | 256,979 | +0.62(+0.29%) |
Apr 05, 2023 | 214.00 | 214.36 | 211.97 | 212.44 | 546,273 | -1.41(-0.66%) |
Apr 04, 2023 | 213.36 | 213.96 | 212.26 | 213.85 | 540,071 | +0.51(+0.24%) |
Apr 03, 2023 | 210.38 | 213.72 | 210.01 | 213.34 | 533,910 | +2.01(+0.95%) |
Mar 31, 2023 | 207.14 | 211.66 | 206.73 | 211.33 | 904,176 | +5.23(+2.54%) |
Mar 30, 2023 | 205.90 | 206.30 | 205.21 | 206.10 | 761,988 | +0.73(+0.36%) |
Mar 29, 2023 | 205.41 | 207.16 | 205.28 | 205.37 | 444,417 | +1.25(+0.61%) |
Mar 28, 2023 | 202.92 | 204.28 | 202.32 | 204.12 | 527,442 | +0.19(+0.09%) |
Mar 27, 2023 | 201.88 | 204.30 | 201.88 | 203.93 | 715,384 | +2.05(+1.02%) |
Mar 24, 2023 | 200.29 | 202.09 | 199.51 | 201.88 | 528,610 | +1.26(+0.63%) |
Mar 23, 2023 | 198.76 | 202.71 | 198.07 | 200.62 | 675,834 | +3.46(+1.75%) |
Mar 22, 2023 | 199.72 | 202.27 | 197.08 | 197.16 | 539,130 | -3.44(-1.71%) |
Mar 21, 2023 | 198.03 | 201.45 | 197.96 | 200.60 | 913,375 | +2.42(+1.22%) |
Mar 20, 2023 | 193.49 | 198.37 | 192.44 | 198.18 | 1,384,240 | +4.83(+2.50%) |
Mar 17, 2023 | 193.04 | 195.86 | 192.46 | 193.35 | 936,236 | -0.83(-0.43%) |
Mar 16, 2023 | 191.32 | 195.31 | 191.32 | 194.18 | 456,859 | +2.28(+1.19%) |
Mar 15, 2023 | 190.17 | 192.15 | 189.49 | 191.90 | 522,896 | -0.16(-0.08%) |
Mar 14, 2023 | 193.05 | 194.03 | 190.75 | 192.06 | 564,049 | +0.80(+0.42%) |
Mar 13, 2023 | 190.81 | 193.07 | 189.60 | 191.26 | 492,551 | +0.06(+0.03%) |
Mar 10, 2023 | 194.45 | 194.45 | 190.56 | 191.20 | 507,509 | -4.89(-2.49%) |
Mar 09, 2023 | 198.86 | 200.00 | 195.38 | 196.09 | 348,558 | -2.24(-1.13%) |
Mar 08, 2023 | 197.35 | 198.75 | 196.28 | 198.33 | 499,973 | +0.38(+0.19%) |
Mar 07, 2023 | 199.77 | 201.03 | 197.22 | 197.95 | 481,392 | -1.88(-0.94%) |
Mar 06, 2023 | 200.93 | 202.57 | 199.64 | 199.83 | 379,298 | -0.83(-0.41%) |
Mar 03, 2023 | 198.03 | 200.82 | 197.44 | 200.66 | 543,930 | +3.66(+1.86%) |
Mar 02, 2023 | 195.89 | 197.47 | 194.77 | 197.00 | 406,807 | +0.73(+0.37%) |
Mar 01, 2023 | 196.59 | 198.84 | 195.70 | 196.27 | 514,462 | -0.56(-0.28%) |
Feb 28, 2023 | 198.19 | 198.99 | 196.51 | 196.83 | 631,110 | -1.45(-0.73%) |
Feb 27, 2023 | 199.76 | 200.03 | 197.66 | 198.28 | 405,540 | -0.10(-0.05%) |
Feb 24, 2023 | 199.53 | 199.53 | 196.94 | 198.38 | 640,864 | -3.62(-1.79%) |
Feb 23, 2023 | 203.70 | 204.45 | 200.85 | 202.00 | 519,450 | -1.02(-0.50%) |
Feb 22, 2023 | 204.94 | 205.20 | 201.93 | 203.02 | 685,923 | -0.85(-0.42%) |
Feb 21, 2023 | 203.27 | 205.41 | 202.62 | 203.87 | 668,071 | -0.84(-0.41%) |
Feb 17, 2023 | 206.71 | 206.76 | 203.84 | 204.71 | 767,095 | -2.71(-1.31%) |
Feb 16, 2023 | 210.25 | 211.60 | 207.25 | 207.42 | 507,651 | -6.16(-2.88%) |
Feb 15, 2023 | 212.53 | 214.00 | 210.42 | 213.58 | 624,872 | -0.24(-0.11%) |
Feb 14, 2023 | 212.74 | 215.34 | 211.86 | 213.82 | 582,848 | +0.95(+0.45%) |
Feb 13, 2023 | 210.66 | 213.05 | 209.44 | 212.87 | 723,460 | +2.69(+1.28%) |
Feb 10, 2023 | 203.50 | 211.57 | 197.84 | 210.18 | 1,374,942 | +2.09(+1.00%) |
Feb 09, 2023 | 213.79 | 214.62 | 207.16 | 208.09 | 937,757 | -4.27(-2.01%) |
Feb 08, 2023 | 214.23 | 215.01 | 211.46 | 212.36 | 482,807 | -3.48(-1.61%) |
Feb 07, 2023 | 212.78 | 216.30 | 210.60 | 215.84 | 672,462 | +2.11(+0.99%) |
Feb 06, 2023 | 216.15 | 217.07 | 212.75 | 213.73 | 548,728 | -4.00(-1.84%) |
Feb 03, 2023 | 219.08 | 220.16 | 216.72 | 217.73 | 497,090 | -4.64(-2.09%) |
Feb 02, 2023 | 222.90 | 224.56 | 221.27 | 222.37 | 379,292 | +1.64(+0.74%) |