Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 219.12 | 224.01 | 219.12 | 223.20 | 1,666,530 | +1.80(+0.81%) |
Apr 27, 2023 | 219.63 | 221.78 | 218.53 | 221.40 | 1,566,694 | +3.11(+1.42%) |
Apr 26, 2023 | 219.93 | 221.83 | 217.24 | 218.29 | 1,869,051 | -2.65(-1.20%) |
Apr 25, 2023 | 223.51 | 225.33 | 219.84 | 220.94 | 2,253,475 | -6.56(-2.88%) |
Apr 24, 2023 | 226.35 | 227.96 | 225.30 | 227.49 | 1,401,945 | +1.69(+0.75%) |
Apr 21, 2023 | 225.16 | 227.82 | 224.13 | 225.81 | 2,224,830 | +1.04(+0.46%) |
Apr 20, 2023 | 224.15 | 226.80 | 223.54 | 224.77 | 1,341,854 | -0.11(-0.05%) |
Apr 19, 2023 | 222.81 | 224.94 | 222.61 | 224.88 | 1,368,436 | +0.27(+0.12%) |
Apr 18, 2023 | 225.64 | 227.11 | 223.76 | 224.60 | 1,308,995 | -0.10(-0.04%) |
Apr 17, 2023 | 226.11 | 226.90 | 224.15 | 224.70 | 1,566,865 | -1.35(-0.60%) |
Apr 14, 2023 | 226.46 | 227.93 | 224.78 | 226.05 | 1,557,153 | -0.37(-0.16%) |
Apr 13, 2023 | 225.38 | 227.02 | 223.15 | 226.42 | 1,834,310 | +1.57(+0.70%) |
Apr 12, 2023 | 227.10 | 227.65 | 224.69 | 224.86 | 2,559,060 | -2.02(-0.89%) |
Apr 11, 2023 | 227.00 | 228.41 | 226.39 | 226.87 | 2,012,030 | -0.07(-0.03%) |
Apr 10, 2023 | 224.75 | 228.69 | 224.01 | 226.94 | 1,919,461 | -0.49(-0.22%) |
Apr 06, 2023 | 226.37 | 231.07 | 226.33 | 227.43 | 3,751,192 | +2.13(+0.94%) |
Apr 05, 2023 | 227.43 | 230.93 | 223.22 | 225.31 | 6,736,019 | +3.37(+1.52%) |
Apr 04, 2023 | 223.95 | 224.83 | 218.94 | 221.94 | 1,789,080 | -2.30(-1.03%) |
Apr 03, 2023 | 222.75 | 224.27 | 221.92 | 224.24 | 2,021,541 | +0.34(+0.15%) |
Mar 31, 2023 | 220.47 | 224.26 | 220.29 | 223.90 | 1,688,454 | +4.01(+1.82%) |
Mar 30, 2023 | 220.22 | 221.11 | 218.43 | 219.89 | 1,680,776 | +0.74(+0.34%) |
Mar 29, 2023 | 217.31 | 219.34 | 217.31 | 219.15 | 1,708,727 | +3.15(+1.46%) |
Mar 28, 2023 | 215.46 | 218.42 | 215.18 | 216.01 | 1,385,778 | +0.61(+0.28%) |
Mar 27, 2023 | 212.95 | 216.91 | 212.78 | 215.40 | 1,908,253 | +2.18(+1.02%) |
Mar 24, 2023 | 212.52 | 213.82 | 210.35 | 213.22 | 1,809,065 | +0.67(+0.31%) |
Mar 23, 2023 | 213.51 | 218.16 | 211.71 | 212.56 | 2,636,772 | -0.14(-0.06%) |
Mar 22, 2023 | 215.99 | 219.10 | 212.69 | 212.69 | 2,235,777 | -2.72(-1.26%) |
Mar 21, 2023 | 213.83 | 217.61 | 213.69 | 215.41 | 2,048,025 | +3.52(+1.66%) |
Mar 20, 2023 | 215.57 | 216.83 | 211.15 | 211.89 | 3,404,148 | -3.99(-1.85%) |
Mar 17, 2023 | 221.50 | 221.50 | 214.13 | 215.88 | 12,920,288 | +15.93(+7.97%) |
Mar 16, 2023 | 192.34 | 200.98 | 191.41 | 199.95 | 5,215,686 | +8.57(+4.48%) |
Mar 15, 2023 | 190.10 | 191.39 | 186.99 | 191.37 | 2,729,010 | -2.54(-1.31%) |
Mar 14, 2023 | 195.98 | 197.88 | 191.61 | 193.91 | 2,635,782 | +0.49(+0.25%) |
Mar 13, 2023 | 193.01 | 195.36 | 190.15 | 193.42 | 2,314,518 | -3.72(-1.89%) |
Mar 10, 2023 | 203.02 | 203.02 | 194.51 | 197.14 | 2,589,954 | -5.38(-2.66%) |
Mar 09, 2023 | 205.69 | 207.86 | 202.01 | 202.52 | 2,005,837 | -1.67(-0.82%) |
Mar 08, 2023 | 200.64 | 204.61 | 200.15 | 204.19 | 1,101,638 | +3.14(+1.56%) |
Mar 07, 2023 | 204.37 | 204.37 | 200.90 | 201.05 | 1,566,928 | -3.71(-1.81%) |
Mar 06, 2023 | 204.25 | 206.48 | 204.00 | 204.76 | 2,204,300 | +1.02(+0.50%) |
Mar 03, 2023 | 203.14 | 204.74 | 201.84 | 203.74 | 1,654,755 | +2.09(+1.04%) |
Mar 02, 2023 | 198.13 | 202.32 | 197.41 | 201.65 | 1,121,134 | +2.53(+1.27%) |
Mar 01, 2023 | 198.06 | 201.30 | 197.41 | 199.11 | 1,209,698 | +1.08(+0.55%) |
Feb 28, 2023 | 198.83 | 201.46 | 197.90 | 198.03 | 1,501,880 | -0.82(-0.41%) |
Feb 27, 2023 | 200.78 | 202.78 | 198.54 | 198.85 | 1,358,888 | +0.76(+0.38%) |
Feb 24, 2023 | 198.05 | 198.93 | 195.52 | 198.09 | 1,424,058 | -1.85(-0.93%) |
Feb 23, 2023 | 199.59 | 200.32 | 197.39 | 199.94 | 1,380,191 | +2.29(+1.16%) |
Feb 22, 2023 | 200.40 | 201.89 | 194.49 | 197.65 | 2,451,208 | -2.75(-1.37%) |
Feb 21, 2023 | 201.40 | 202.68 | 197.91 | 200.40 | 1,760,879 | -4.53(-2.21%) |
Feb 17, 2023 | 205.01 | 206.44 | 203.90 | 204.93 | 1,019,373 | -1.33(-0.65%) |
Feb 16, 2023 | 204.17 | 207.33 | 203.66 | 206.27 | 1,312,013 | -1.34(-0.64%) |
Feb 15, 2023 | 205.99 | 207.69 | 204.64 | 207.60 | 978,030 | +0.36(+0.17%) |
Feb 14, 2023 | 204.97 | 207.58 | 203.27 | 207.24 | 1,130,791 | +0.98(+0.48%) |
Feb 13, 2023 | 202.31 | 206.50 | 201.96 | 206.26 | 1,189,914 | +2.23(+1.09%) |
Feb 10, 2023 | 201.12 | 204.96 | 200.85 | 204.03 | 1,320,431 | +0.73(+0.36%) |
Feb 09, 2023 | 204.74 | 205.61 | 202.56 | 203.29 | 1,277,736 | -0.84(-0.41%) |
Feb 08, 2023 | 203.90 | 205.57 | 202.93 | 204.13 | 1,463,207 | -0.42(-0.20%) |
Feb 07, 2023 | 204.36 | 205.26 | 200.68 | 204.55 | 1,869,699 | -0.66(-0.32%) |
Feb 06, 2023 | 207.56 | 208.99 | 203.85 | 205.21 | 1,939,200 | -3.97(-1.90%) |
Feb 03, 2023 | 206.82 | 210.43 | 206.03 | 209.19 | 2,314,173 | +0.16(+0.08%) |
Feb 02, 2023 | 203.94 | 211.84 | 203.94 | 209.02 | 3,936,907 | +12.07(+6.13%) |