Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 231.50 | 232.04 | 229.23 | 230.89 | 0 | -0.61(-0.26%) |
Apr 27, 2023 | 230.54 | 233.75 | 229.60 | 231.50 | 0 | +0.96(+0.42%) |
Apr 26, 2023 | 229.61 | 232.73 | 229.77 | 230.54 | 0 | +0.93(+0.41%) |
Apr 25, 2023 | 231.36 | 230.78 | 226.38 | 229.61 | 0 | -1.75(-0.76%) |
Apr 24, 2023 | 227.58 | 233.38 | 227.47 | 231.36 | 0 | +3.78(+1.66%) |
Apr 21, 2023 | 229.45 | 230.02 | 226.27 | 227.58 | 0 | -1.87(-0.81%) |
Apr 20, 2023 | 231.57 | 230.96 | 227.77 | 229.45 | 0 | -2.12(-0.92%) |
Apr 19, 2023 | 233.53 | 234.60 | 230.74 | 231.57 | 0 | -1.96(-0.84%) |
Apr 18, 2023 | 230.10 | 234.85 | 228.74 | 233.53 | 0 | +3.43(+1.49%) |
Apr 17, 2023 | 225.46 | 230.43 | 226.03 | 230.10 | 0 | +4.64(+2.06%) |
Apr 14, 2023 | 226.83 | 228.74 | 224.65 | 225.46 | 0 | -2.10(-0.92%) |
Apr 13, 2023 | 223.98 | 230.43 | 224.23 | 227.56 | 0 | +2.80(+1.25%) |
Apr 12, 2023 | 226.40 | 227.22 | 223.61 | 224.76 | 0 | -2.41(-1.06%) |
Apr 11, 2023 | 220.91 | 227.17 | 221.96 | 227.17 | 0 | +5.70(+2.57%) |
Apr 10, 2023 | 222.43 | 224.00 | 220.77 | 221.47 | 0 | -1.46(-0.65%) |
Apr 06, 2023 | 222.93 | 222.93 | 222.93 | 222.93 | 0 | +4.69(+2.15%) |
Apr 05, 2023 | 214.66 | 218.79 | 214.32 | 218.24 | 0 | +3.58(+1.67%) |
Apr 04, 2023 | 215.12 | 216.20 | 213.60 | 214.66 | 0 | -0.46(-0.21%) |
Apr 03, 2023 | 213.22 | 216.87 | 213.98 | 215.12 | 0 | +1.90(+0.89%) |
Mar 31, 2023 | 212.18 | 213.87 | 210.24 | 213.22 | 0 | +1.04(+0.49%) |
Mar 30, 2023 | 209.13 | 212.85 | 209.31 | 212.18 | 0 | +3.05(+1.46%) |
Mar 29, 2023 | 211.12 | 211.70 | 207.72 | 209.13 | 0 | -1.99(-0.94%) |
Mar 28, 2023 | 209.81 | 211.94 | 209.30 | 211.12 | 0 | +1.31(+0.62%) |
Mar 27, 2023 | 208.81 | 212.79 | 208.61 | 209.81 | 0 | +1.00(+0.48%) |
Mar 24, 2023 | 207.30 | 209.15 | 205.49 | 208.81 | 0 | +1.51(+0.73%) |
Mar 23, 2023 | 210.01 | 211.03 | 206.88 | 207.30 | 0 | -2.71(-1.29%) |
Mar 22, 2023 | 209.04 | 212.12 | 209.13 | 210.01 | 0 | +0.97(+0.46%) |
Mar 21, 2023 | 206.62 | 210.51 | 206.62 | 209.04 | 0 | +2.42(+1.17%) |
Mar 20, 2023 | 206.18 | 207.17 | 204.09 | 206.62 | 0 | +0.44(+0.21%) |
Mar 17, 2023 | 207.95 | 209.16 | 205.10 | 206.18 | 0 | +2.08(+1.02%) |
Mar 16, 2023 | 203.21 | 208.63 | 203.13 | 204.10 | 0 | +0.89(+0.44%) |
Mar 15, 2023 | 206.51 | 206.41 | 202.25 | 203.21 | 0 | -4.84(-2.33%) |
Mar 14, 2023 | 208.28 | 209.02 | 206.01 | 208.05 | 0 | -0.07(-0.03%) |
Mar 13, 2023 | 207.99 | 209.57 | 204.45 | 208.12 | 0 | +0.21(+0.10%) |
Mar 10, 2023 | 209.04 | 209.68 | 206.07 | 207.91 | 0 | -1.13(-0.54%) |
Mar 09, 2023 | 209.32 | 210.70 | 207.97 | 209.04 | 0 | -0.27(-0.13%) |
Mar 08, 2023 | 212.28 | 212.04 | 208.53 | 209.31 | 0 | -2.97(-1.40%) |
Mar 07, 2023 | 212.22 | 213.28 | 210.25 | 212.28 | 0 | +0.06(+0.03%) |
Mar 06, 2023 | 210.74 | 212.86 | 209.09 | 212.22 | 0 | +1.48(+0.70%) |
Mar 03, 2023 | 210.80 | 211.71 | 209.77 | 210.74 | 0 | -0.06(-0.03%) |
Mar 02, 2023 | 213.69 | 214.41 | 209.76 | 210.80 | 0 | -2.89(-1.35%) |
Mar 01, 2023 | 211.88 | 214.25 | 210.07 | 213.69 | 0 | +1.81(+0.85%) |
Feb 28, 2023 | 212.59 | 213.70 | 211.18 | 211.88 | 0 | -0.71(-0.33%) |
Feb 27, 2023 | 211.14 | 213.02 | 210.13 | 212.59 | 0 | +1.45(+0.69%) |
Feb 24, 2023 | 213.01 | 212.93 | 209.72 | 211.14 | 0 | -1.87(-0.88%) |
Feb 23, 2023 | 213.13 | 214.27 | 212.00 | 213.01 | 0 | -0.12(-0.06%) |
Feb 22, 2023 | 211.65 | 214.19 | 211.15 | 213.13 | 0 | +1.48(+0.70%) |
Feb 21, 2023 | 209.42 | 214.27 | 209.77 | 211.65 | 0 | +2.23(+1.06%) |
Feb 17, 2023 | 207.00 | 210.20 | 206.14 | 209.42 | 0 | +2.42(+1.17%) |
Feb 16, 2023 | 205.74 | 207.67 | 205.29 | 207.00 | 0 | +1.26(+0.61%) |
Feb 15, 2023 | 209.63 | 209.28 | 204.97 | 205.74 | 0 | -3.89(-1.86%) |
Feb 14, 2023 | 205.98 | 209.73 | 205.82 | 209.63 | 0 | +3.65(+1.77%) |
Feb 13, 2023 | 205.51 | 207.60 | 204.57 | 205.98 | 0 | -0.35(-0.17%) |
Feb 10, 2023 | 206.07 | 208.03 | 204.97 | 206.33 | 0 | -0.48(-0.23%) |
Feb 09, 2023 | 207.01 | 208.82 | 205.75 | 206.81 | 0 | -0.87(-0.42%) |
Feb 08, 2023 | 207.57 | 208.42 | 205.40 | 207.68 | 0 | -0.42(-0.20%) |
Feb 07, 2023 | 205.88 | 209.05 | 205.01 | 208.10 | 0 | +1.60(+0.77%) |
Feb 06, 2023 | 207.84 | 208.91 | 204.85 | 206.50 | 0 | -1.34(-0.64%) |
Feb 03, 2023 | 211.95 | 211.78 | 207.22 | 207.84 | 0 | -4.11(-1.94%) |
Feb 02, 2023 | 209.93 | 213.24 | 209.91 | 211.95 | 0 | +2.02(+0.96%) |