Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 206.07 | 218.00 | 205.90 | 212.81 | 843,601 | -1.78(-0.83%) |
Apr 27, 2023 | 211.47 | 216.63 | 210.28 | 214.58 | 699,143 | +5.01(+2.39%) |
Apr 26, 2023 | 208.85 | 213.65 | 208.85 | 209.57 | 448,024 | -1.01(-0.48%) |
Apr 25, 2023 | 213.69 | 215.15 | 210.19 | 210.58 | 336,112 | -4.11(-1.91%) |
Apr 24, 2023 | 216.56 | 217.38 | 213.83 | 214.69 | 386,063 | -1.07(-0.50%) |
Apr 21, 2023 | 217.19 | 217.19 | 211.82 | 215.77 | 329,951 | -1.27(-0.59%) |
Apr 20, 2023 | 215.82 | 217.59 | 215.10 | 217.04 | 384,180 | -0.62(-0.29%) |
Apr 19, 2023 | 213.78 | 218.87 | 212.31 | 217.66 | 603,167 | +3.16(+1.48%) |
Apr 18, 2023 | 213.88 | 215.53 | 212.81 | 214.49 | 379,685 | +0.68(+0.32%) |
Apr 17, 2023 | 208.81 | 214.43 | 207.94 | 213.81 | 443,433 | +5.91(+2.84%) |
Apr 14, 2023 | 207.79 | 208.88 | 206.50 | 207.91 | 327,412 | +0.09(+0.04%) |
Apr 13, 2023 | 207.63 | 209.97 | 204.83 | 207.82 | 321,637 | +0.19(+0.09%) |
Apr 12, 2023 | 210.19 | 212.10 | 207.04 | 207.63 | 370,469 | -0.16(-0.08%) |
Apr 11, 2023 | 208.09 | 210.49 | 206.79 | 207.79 | 289,242 | +0.22(+0.10%) |
Apr 10, 2023 | 202.70 | 208.06 | 202.70 | 207.57 | 446,903 | +4.87(+2.40%) |
Apr 06, 2023 | 204.23 | 204.95 | 201.41 | 202.70 | 468,021 | -1.22(-0.60%) |
Apr 05, 2023 | 206.78 | 206.78 | 200.78 | 203.93 | 737,976 | -5.31(-2.54%) |
Apr 04, 2023 | 223.05 | 223.05 | 208.39 | 209.24 | 622,369 | -13.39(-6.01%) |
Apr 03, 2023 | 222.88 | 225.76 | 222.88 | 222.63 | 423,199 | -0.26(-0.11%) |
Mar 31, 2023 | 224.24 | 225.43 | 221.69 | 222.88 | 457,660 | +1.03(+0.47%) |
Mar 30, 2023 | 221.83 | 223.98 | 221.09 | 221.85 | 497,796 | +2.24(+1.02%) |
Mar 29, 2023 | 217.53 | 219.87 | 216.29 | 219.61 | 232,383 | +3.71(+1.72%) |
Mar 28, 2023 | 214.65 | 217.58 | 214.48 | 215.90 | 224,384 | +1.54(+0.72%) |
Mar 27, 2023 | 211.97 | 215.22 | 210.49 | 214.37 | 301,832 | +5.31(+2.54%) |
Mar 24, 2023 | 208.09 | 210.21 | 203.84 | 209.06 | 581,222 | -0.90(-0.43%) |
Mar 23, 2023 | 215.07 | 216.70 | 208.63 | 209.96 | 371,981 | -4.78(-2.23%) |
Mar 22, 2023 | 220.15 | 221.59 | 214.67 | 214.74 | 526,093 | -5.37(-2.44%) |
Mar 21, 2023 | 220.99 | 223.06 | 217.94 | 220.11 | 597,340 | +2.16(+0.99%) |
Mar 20, 2023 | 216.93 | 218.90 | 215.84 | 217.95 | 647,883 | +2.82(+1.31%) |
Mar 17, 2023 | 219.05 | 219.18 | 212.66 | 215.13 | 1,562,402 | -6.02(-2.72%) |
Mar 16, 2023 | 215.13 | 222.09 | 212.32 | 221.16 | 773,103 | +1.67(+0.76%) |
Mar 15, 2023 | 227.51 | 229.35 | 217.72 | 219.49 | 617,694 | -14.49(-6.19%) |
Mar 14, 2023 | 237.84 | 239.72 | 231.39 | 233.99 | 514,800 | +0.10(+0.04%) |
Mar 13, 2023 | 235.73 | 237.95 | 232.07 | 233.89 | 502,672 | -5.79(-2.41%) |
Mar 10, 2023 | 251.60 | 251.60 | 238.19 | 239.67 | 563,984 | -12.34(-4.90%) |
Mar 09, 2023 | 260.49 | 262.98 | 251.87 | 252.02 | 252,320 | -8.07(-3.10%) |
Mar 08, 2023 | 256.85 | 261.10 | 256.69 | 260.09 | 214,803 | +3.27(+1.27%) |
Mar 07, 2023 | 260.14 | 261.70 | 256.42 | 256.82 | 285,629 | -3.74(-1.43%) |
Mar 06, 2023 | 261.69 | 264.27 | 258.79 | 260.56 | 262,383 | -1.14(-0.44%) |
Mar 03, 2023 | 258.29 | 263.00 | 255.83 | 261.70 | 427,029 | +4.45(+1.73%) |
Mar 02, 2023 | 253.04 | 257.25 | 250.63 | 257.25 | 258,839 | +2.95(+1.16%) |
Mar 01, 2023 | 254.01 | 258.51 | 253.55 | 254.31 | 222,073 | -0.28(-0.11%) |
Feb 28, 2023 | 254.71 | 258.54 | 254.00 | 254.58 | 370,367 | -0.79(-0.31%) |
Feb 27, 2023 | 255.73 | 258.72 | 254.34 | 255.37 | 204,718 | +1.49(+0.59%) |
Feb 24, 2023 | 250.60 | 256.38 | 250.05 | 253.88 | 384,585 | +0.81(+0.32%) |
Feb 23, 2023 | 253.95 | 255.50 | 249.34 | 253.07 | 259,260 | -0.28(-0.11%) |
Feb 22, 2023 | 256.27 | 256.79 | 252.19 | 253.35 | 361,446 | -2.72(-1.06%) |
Feb 21, 2023 | 260.28 | 260.93 | 253.71 | 256.07 | 563,905 | -6.37(-2.43%) |
Feb 17, 2023 | 255.94 | 263.38 | 255.28 | 262.44 | 491,733 | +6.25(+2.44%) |
Feb 16, 2023 | 253.39 | 258.35 | 253.39 | 256.19 | 366,671 | -0.19(-0.07%) |
Feb 15, 2023 | 252.08 | 257.71 | 252.08 | 256.38 | 346,756 | +3.70(+1.46%) |
Feb 14, 2023 | 251.47 | 254.72 | 250.36 | 252.68 | 297,993 | -0.31(-0.12%) |
Feb 13, 2023 | 252.29 | 254.11 | 251.26 | 252.99 | 310,108 | +1.68(+0.67%) |
Feb 10, 2023 | 246.62 | 251.31 | 246.56 | 251.31 | 333,901 | +1.93(+0.77%) |
Feb 09, 2023 | 249.69 | 258.88 | 249.34 | 249.39 | 502,309 | +2.40(+0.97%) |
Feb 08, 2023 | 254.42 | 259.91 | 245.51 | 246.99 | 783,690 | +0.55(+0.22%) |
Feb 07, 2023 | 241.52 | 246.44 | 238.25 | 246.44 | 531,297 | +3.88(+1.60%) |
Feb 06, 2023 | 243.87 | 245.53 | 238.90 | 242.55 | 453,343 | -3.69(-1.50%) |
Feb 03, 2023 | 250.44 | 252.60 | 245.06 | 246.24 | 392,619 | -6.69(-2.65%) |
Feb 02, 2023 | 252.16 | 255.32 | 251.63 | 252.93 | 501,509 | +1.70(+0.68%) |