Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 224.30 | 228.62 | 224.18 | 228.45 | 777,989 | +4.03(+1.80%) |
Apr 27, 2023 | 220.91 | 224.62 | 218.59 | 224.42 | 949,434 | +2.97(+1.34%) |
Apr 26, 2023 | 225.27 | 227.05 | 221.12 | 221.44 | 1,153,397 | -5.47(-2.41%) |
Apr 25, 2023 | 227.30 | 229.27 | 226.16 | 226.91 | 532,757 | -1.41(-0.62%) |
Apr 24, 2023 | 227.08 | 229.46 | 226.77 | 228.32 | 571,056 | +1.97(+0.87%) |
Apr 21, 2023 | 227.41 | 228.40 | 224.78 | 226.35 | 461,885 | -1.56(-0.68%) |
Apr 20, 2023 | 226.88 | 229.17 | 225.70 | 227.91 | 684,133 | +0.03(+0.01%) |
Apr 19, 2023 | 228.83 | 228.83 | 226.88 | 227.88 | 471,236 | -1.47(-0.64%) |
Apr 18, 2023 | 229.21 | 231.11 | 227.56 | 229.34 | 664,270 | +1.40(+0.61%) |
Apr 17, 2023 | 228.11 | 229.55 | 226.15 | 227.94 | 625,356 | +0.88(+0.39%) |
Apr 14, 2023 | 224.85 | 228.84 | 224.85 | 227.06 | 588,332 | +2.46(+1.09%) |
Apr 13, 2023 | 225.70 | 226.69 | 221.89 | 224.60 | 662,482 | -1.69(-0.75%) |
Apr 12, 2023 | 224.53 | 229.88 | 224.43 | 226.29 | 2,026,320 | +2.89(+1.29%) |
Apr 11, 2023 | 220.63 | 225.21 | 220.15 | 223.41 | 983,384 | +4.03(+1.84%) |
Apr 10, 2023 | 214.21 | 219.60 | 214.04 | 219.37 | 1,177,567 | +5.22(+2.44%) |
Apr 06, 2023 | 214.24 | 215.52 | 212.29 | 214.15 | 886,026 | -0.02(-0.01%) |
Apr 05, 2023 | 223.20 | 224.53 | 211.22 | 214.17 | 1,896,924 | -11.23(-4.98%) |
Apr 04, 2023 | 232.18 | 232.34 | 223.40 | 225.40 | 905,154 | -6.55(-2.82%) |
Apr 03, 2023 | 232.13 | 234.74 | 230.01 | 231.95 | 718,704 | -0.23(-0.10%) |
Mar 31, 2023 | 228.58 | 232.62 | 227.84 | 232.18 | 1,191,767 | +4.66(+2.05%) |
Mar 30, 2023 | 227.96 | 228.97 | 227.00 | 227.53 | 841,770 | +1.34(+0.59%) |
Mar 29, 2023 | 225.82 | 226.35 | 223.76 | 226.19 | 678,703 | +3.16(+1.42%) |
Mar 28, 2023 | 220.56 | 223.53 | 219.41 | 223.03 | 1,096,461 | +2.45(+1.11%) |
Mar 27, 2023 | 219.66 | 221.10 | 217.36 | 220.58 | 705,537 | +2.95(+1.36%) |
Mar 24, 2023 | 217.56 | 218.38 | 214.41 | 217.62 | 1,405,487 | -2.23(-1.01%) |
Mar 23, 2023 | 222.88 | 225.31 | 218.18 | 219.85 | 1,017,900 | -3.15(-1.41%) |
Mar 22, 2023 | 227.60 | 229.50 | 222.90 | 223.00 | 835,307 | -4.80(-2.11%) |
Mar 21, 2023 | 226.88 | 228.33 | 226.10 | 227.80 | 1,070,351 | +4.28(+1.91%) |
Mar 20, 2023 | 221.14 | 225.40 | 219.49 | 223.52 | 1,095,263 | +4.63(+2.11%) |
Mar 17, 2023 | 223.55 | 223.97 | 217.53 | 218.90 | 6,303,371 | -6.44(-2.86%) |
Mar 16, 2023 | 222.48 | 226.21 | 220.31 | 225.34 | 1,394,961 | +1.31(+0.59%) |
Mar 15, 2023 | 226.32 | 227.53 | 219.43 | 224.03 | 1,431,724 | -7.10(-3.07%) |
Mar 14, 2023 | 233.14 | 234.66 | 228.37 | 231.12 | 1,453,810 | +1.49(+0.65%) |
Mar 13, 2023 | 231.33 | 232.26 | 226.40 | 229.63 | 2,102,025 | -5.40(-2.30%) |
Mar 10, 2023 | 242.84 | 244.38 | 234.43 | 235.04 | 1,079,934 | -8.52(-3.50%) |
Mar 09, 2023 | 249.86 | 251.03 | 242.59 | 243.55 | 1,612,754 | -5.74(-2.30%) |
Mar 08, 2023 | 249.62 | 250.26 | 247.28 | 249.30 | 1,071,201 | +0.19(+0.08%) |
Mar 07, 2023 | 250.57 | 254.57 | 248.52 | 249.10 | 1,510,307 | -1.53(-0.61%) |
Mar 06, 2023 | 250.65 | 252.19 | 249.58 | 250.63 | 961,893 | -0.19(-0.08%) |
Mar 03, 2023 | 246.28 | 251.25 | 245.26 | 250.82 | 1,073,176 | +5.04(+2.05%) |
Mar 02, 2023 | 241.22 | 247.41 | 240.58 | 245.78 | 1,119,508 | +3.56(+1.47%) |
Mar 01, 2023 | 236.78 | 243.72 | 236.18 | 242.22 | 1,483,027 | +5.96(+2.52%) |
Feb 28, 2023 | 236.72 | 237.53 | 235.48 | 236.26 | 1,725,747 | -0.12(-0.05%) |
Feb 27, 2023 | 239.20 | 239.94 | 235.41 | 236.38 | 787,269 | -0.88(-0.37%) |
Feb 24, 2023 | 238.72 | 238.72 | 234.15 | 237.26 | 967,765 | -3.45(-1.43%) |
Feb 23, 2023 | 242.95 | 244.83 | 239.09 | 240.72 | 735,180 | -0.79(-0.33%) |
Feb 22, 2023 | 242.93 | 245.28 | 240.43 | 241.50 | 884,544 | -1.22(-0.50%) |
Feb 21, 2023 | 247.03 | 247.76 | 241.91 | 242.72 | 868,988 | -5.96(-2.40%) |
Feb 17, 2023 | 245.68 | 250.66 | 243.89 | 248.68 | 1,363,556 | +3.38(+1.38%) |
Feb 16, 2023 | 242.00 | 247.79 | 241.31 | 245.30 | 953,456 | +0.13(+0.05%) |
Feb 15, 2023 | 239.50 | 245.41 | 238.13 | 245.17 | 821,304 | +5.24(+2.19%) |
Feb 14, 2023 | 239.59 | 240.85 | 234.60 | 239.93 | 662,791 | -0.41(-0.17%) |
Feb 13, 2023 | 238.98 | 240.39 | 237.82 | 240.34 | 645,305 | +1.85(+0.78%) |
Feb 10, 2023 | 237.41 | 238.54 | 235.34 | 238.49 | 866,663 | +0.73(+0.31%) |
Feb 09, 2023 | 240.40 | 242.22 | 236.85 | 237.75 | 598,126 | -0.92(-0.38%) |
Feb 08, 2023 | 241.54 | 243.04 | 237.76 | 238.67 | 824,708 | -4.40(-1.81%) |
Feb 07, 2023 | 241.82 | 243.77 | 239.29 | 243.07 | 812,240 | +0.73(+0.30%) |
Feb 06, 2023 | 248.89 | 248.89 | 240.74 | 242.33 | 1,312,537 | -5.03(-2.03%) |
Feb 03, 2023 | 246.16 | 249.45 | 246.16 | 247.37 | 957,611 | -0.39(-0.16%) |
Feb 02, 2023 | 243.08 | 248.75 | 240.28 | 247.75 | 1,563,821 | +5.41(+2.23%) |