Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 224.36 | 228.68 | 224.24 | 228.51 | 777,785 | +4.03(+1.80%) |
Apr 27, 2023 | 220.97 | 224.68 | 218.65 | 224.47 | 949,185 | +2.97(+1.34%) |
Apr 26, 2023 | 225.33 | 227.11 | 221.18 | 221.50 | 1,153,094 | -5.47(-2.41%) |
Apr 25, 2023 | 227.36 | 229.33 | 226.22 | 226.97 | 532,617 | -1.41(-0.62%) |
Apr 24, 2023 | 227.14 | 229.52 | 226.83 | 228.38 | 570,906 | +1.97(+0.87%) |
Apr 21, 2023 | 227.47 | 228.46 | 224.84 | 226.41 | 461,763 | -1.56(-0.68%) |
Apr 20, 2023 | 226.94 | 229.23 | 225.76 | 227.97 | 683,954 | +0.03(+0.01%) |
Apr 19, 2023 | 228.89 | 228.89 | 226.94 | 227.94 | 471,112 | -1.47(-0.64%) |
Apr 18, 2023 | 229.27 | 231.17 | 227.62 | 229.40 | 664,096 | +1.40(+0.61%) |
Apr 17, 2023 | 228.17 | 229.61 | 226.21 | 228.00 | 625,192 | +0.88(+0.39%) |
Apr 14, 2023 | 224.91 | 228.90 | 224.91 | 227.12 | 588,177 | +2.46(+1.09%) |
Apr 13, 2023 | 225.76 | 226.75 | 221.95 | 224.66 | 662,308 | -1.69(-0.75%) |
Apr 12, 2023 | 224.59 | 229.94 | 224.49 | 226.35 | 2,025,787 | +2.89(+1.29%) |
Apr 11, 2023 | 220.69 | 225.27 | 220.21 | 223.46 | 983,126 | +4.03(+1.84%) |
Apr 10, 2023 | 214.27 | 219.66 | 214.10 | 219.43 | 1,177,257 | +5.22(+2.44%) |
Apr 06, 2023 | 214.30 | 215.58 | 212.35 | 214.21 | 885,793 | -0.02(-0.01%) |
Apr 05, 2023 | 223.26 | 224.59 | 211.27 | 214.23 | 1,896,425 | -11.23(-4.98%) |
Apr 04, 2023 | 232.24 | 232.40 | 223.46 | 225.46 | 904,916 | -6.55(-2.82%) |
Apr 03, 2023 | 232.19 | 234.80 | 230.07 | 232.01 | 718,515 | -0.23(-0.10%) |
Mar 31, 2023 | 228.64 | 232.68 | 227.90 | 232.24 | 1,191,454 | +4.66(+2.05%) |
Mar 30, 2023 | 228.02 | 229.03 | 227.06 | 227.59 | 841,548 | +1.34(+0.59%) |
Mar 29, 2023 | 225.88 | 226.41 | 223.82 | 226.24 | 678,525 | +3.16(+1.42%) |
Mar 28, 2023 | 220.62 | 223.59 | 219.47 | 223.09 | 1,096,173 | +2.45(+1.11%) |
Mar 27, 2023 | 219.72 | 221.16 | 217.42 | 220.63 | 705,351 | +2.96(+1.36%) |
Mar 24, 2023 | 217.62 | 218.43 | 214.46 | 217.68 | 1,405,117 | -2.23(-1.01%) |
Mar 23, 2023 | 222.94 | 225.37 | 218.24 | 219.91 | 1,017,632 | -3.15(-1.41%) |
Mar 22, 2023 | 227.66 | 229.56 | 222.96 | 223.06 | 835,088 | -4.80(-2.11%) |
Mar 21, 2023 | 226.94 | 228.39 | 226.16 | 227.86 | 1,070,069 | +4.28(+1.91%) |
Mar 20, 2023 | 221.20 | 225.46 | 219.55 | 223.58 | 1,094,975 | +4.63(+2.11%) |
Mar 17, 2023 | 223.61 | 224.03 | 217.59 | 218.95 | 6,301,714 | -6.45(-2.86%) |
Mar 16, 2023 | 222.54 | 226.27 | 220.37 | 225.40 | 1,394,594 | +1.31(+0.59%) |
Mar 15, 2023 | 226.38 | 227.59 | 219.49 | 224.09 | 1,431,347 | -7.10(-3.07%) |
Mar 14, 2023 | 233.21 | 234.72 | 228.43 | 231.18 | 1,453,428 | +1.49(+0.65%) |
Mar 13, 2023 | 231.39 | 232.32 | 226.46 | 229.70 | 2,101,472 | -5.41(-2.30%) |
Mar 10, 2023 | 242.90 | 244.44 | 234.49 | 235.10 | 1,079,650 | -8.52(-3.50%) |
Mar 09, 2023 | 249.93 | 251.09 | 242.66 | 243.62 | 1,612,330 | -5.75(-2.30%) |
Mar 08, 2023 | 249.69 | 250.33 | 247.34 | 249.36 | 1,070,919 | +0.19(+0.08%) |
Mar 07, 2023 | 250.64 | 254.63 | 248.59 | 249.17 | 1,509,910 | -1.53(-0.61%) |
Mar 06, 2023 | 250.72 | 252.26 | 249.65 | 250.70 | 961,640 | -0.19(-0.08%) |
Mar 03, 2023 | 246.34 | 251.32 | 245.32 | 250.89 | 1,072,894 | +5.05(+2.05%) |
Mar 02, 2023 | 241.28 | 247.48 | 240.64 | 245.84 | 1,119,214 | +3.56(+1.47%) |
Mar 01, 2023 | 236.84 | 243.78 | 236.24 | 242.29 | 1,482,637 | +5.96(+2.52%) |
Feb 28, 2023 | 236.78 | 237.59 | 235.54 | 236.33 | 1,725,293 | -0.12(-0.05%) |
Feb 27, 2023 | 239.26 | 240.00 | 235.47 | 236.44 | 787,062 | -0.88(-0.37%) |
Feb 24, 2023 | 238.79 | 238.79 | 234.21 | 237.33 | 967,511 | -3.45(-1.43%) |
Feb 23, 2023 | 243.01 | 244.89 | 239.16 | 240.78 | 734,986 | -0.79(-0.33%) |
Feb 22, 2023 | 243.00 | 245.34 | 240.49 | 241.57 | 884,312 | -1.22(-0.50%) |
Feb 21, 2023 | 247.09 | 247.83 | 241.97 | 242.78 | 868,760 | -5.96(-2.40%) |
Feb 17, 2023 | 245.74 | 250.72 | 243.95 | 248.75 | 1,363,197 | +3.38(+1.38%) |
Feb 16, 2023 | 242.06 | 247.86 | 241.37 | 245.36 | 953,205 | +0.12(+0.05%) |
Feb 15, 2023 | 239.57 | 245.47 | 238.19 | 245.24 | 821,088 | +5.25(+2.19%) |
Feb 14, 2023 | 239.65 | 240.91 | 234.66 | 239.99 | 662,617 | -0.42(-0.17%) |
Feb 13, 2023 | 239.04 | 240.46 | 237.88 | 240.41 | 645,135 | +1.86(+0.78%) |
Feb 10, 2023 | 237.47 | 238.60 | 235.40 | 238.55 | 866,435 | +0.73(+0.31%) |
Feb 09, 2023 | 240.47 | 242.28 | 236.91 | 237.82 | 597,969 | -0.92(-0.38%) |
Feb 08, 2023 | 241.60 | 243.10 | 237.83 | 238.74 | 824,491 | -4.40(-1.81%) |
Feb 07, 2023 | 241.88 | 243.84 | 239.35 | 243.13 | 812,026 | +0.74(+0.30%) |
Feb 06, 2023 | 248.96 | 248.96 | 240.80 | 242.40 | 1,312,192 | -5.03(-2.03%) |
Feb 03, 2023 | 246.22 | 249.52 | 246.22 | 247.43 | 957,359 | -0.39(-0.16%) |
Feb 02, 2023 | 243.14 | 248.81 | 240.34 | 247.82 | 1,563,409 | +5.41(+2.23%) |