Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 220.46 | 223.16 | 220.04 | 222.59 | 273,354 | +2.02(+0.91%) |
Apr 27, 2023 | 218.94 | 220.87 | 217.43 | 220.58 | 287,790 | +2.19(+1.00%) |
Apr 26, 2023 | 220.11 | 220.91 | 217.91 | 218.39 | 298,442 | -2.01(-0.91%) |
Apr 25, 2023 | 223.93 | 224.21 | 220.40 | 220.40 | 237,351 | -5.49(-2.43%) |
Apr 24, 2023 | 225.70 | 226.94 | 224.55 | 225.89 | 353,474 | -0.22(-0.10%) |
Apr 21, 2023 | 225.27 | 226.57 | 223.91 | 226.11 | 237,072 | +0.88(+0.39%) |
Apr 20, 2023 | 224.14 | 226.45 | 223.77 | 225.22 | 228,445 | -0.81(-0.36%) |
Apr 19, 2023 | 224.79 | 226.68 | 224.21 | 226.04 | 203,870 | -0.40(-0.18%) |
Apr 18, 2023 | 227.96 | 228.08 | 225.06 | 226.43 | 912,749 | -0.24(-0.11%) |
Apr 17, 2023 | 224.48 | 226.79 | 224.48 | 226.67 | 707,864 | +2.73(+1.22%) |
Apr 14, 2023 | 225.48 | 226.86 | 222.29 | 223.94 | 249,265 | -1.60(-0.71%) |
Apr 13, 2023 | 223.15 | 226.31 | 222.87 | 225.54 | 895,140 | +3.14(+1.41%) |
Apr 12, 2023 | 225.41 | 226.19 | 222.16 | 222.40 | 352,917 | -1.53(-0.68%) |
Apr 11, 2023 | 222.94 | 224.94 | 222.65 | 223.93 | 277,599 | +1.92(+0.86%) |
Apr 10, 2023 | 218.24 | 222.15 | 218.12 | 222.02 | 317,703 | +2.61(+1.19%) |
Apr 06, 2023 | 219.11 | 219.93 | 217.71 | 219.41 | 354,483 | +0.15(+0.07%) |
Apr 05, 2023 | 220.75 | 221.05 | 217.81 | 219.26 | 286,103 | -2.69(-1.21%) |
Apr 04, 2023 | 226.49 | 226.49 | 220.93 | 221.95 | 445,035 | -3.93(-1.74%) |
Apr 03, 2023 | 226.06 | 226.85 | 222.86 | 225.88 | 314,457 | +0.68(+0.30%) |
Mar 31, 2023 | 222.37 | 225.68 | 222.37 | 225.19 | 639,111 | +4.24(+1.92%) |
Mar 30, 2023 | 222.46 | 223.45 | 220.15 | 220.95 | 739,043 | +0.07(+0.03%) |
Mar 29, 2023 | 221.43 | 221.43 | 219.20 | 220.88 | 294,235 | +2.54(+1.16%) |
Mar 28, 2023 | 218.42 | 219.58 | 217.44 | 218.34 | 232,250 | -0.38(-0.17%) |
Mar 27, 2023 | 218.65 | 219.91 | 216.83 | 218.72 | 219,614 | +2.47(+1.14%) |
Mar 24, 2023 | 213.21 | 216.59 | 211.80 | 216.25 | 328,914 | +1.27(+0.59%) |
Mar 23, 2023 | 216.66 | 220.00 | 213.08 | 214.98 | 492,335 | -0.14(-0.07%) |
Mar 22, 2023 | 220.99 | 222.15 | 215.12 | 215.12 | 425,187 | -5.95(-2.69%) |
Mar 21, 2023 | 220.40 | 222.85 | 220.21 | 221.06 | 403,530 | +3.81(+1.75%) |
Mar 20, 2023 | 216.12 | 218.86 | 215.49 | 217.26 | 335,127 | +2.69(+1.26%) |
Mar 17, 2023 | 217.32 | 218.43 | 213.74 | 214.56 | 657,858 | -4.89(-2.23%) |
Mar 16, 2023 | 213.72 | 220.59 | 213.02 | 219.46 | 1,324,139 | +3.16(+1.46%) |
Mar 15, 2023 | 214.73 | 216.54 | 212.46 | 216.30 | 432,445 | -4.02(-1.83%) |
Mar 14, 2023 | 220.75 | 222.37 | 217.49 | 220.32 | 548,684 | +4.60(+2.13%) |
Mar 13, 2023 | 213.81 | 219.26 | 212.90 | 215.72 | 645,460 | -2.04(-0.94%) |
Mar 10, 2023 | 223.83 | 223.83 | 215.90 | 217.76 | 1,009,575 | -7.13(-3.17%) |
Mar 09, 2023 | 230.51 | 231.91 | 224.78 | 224.90 | 279,961 | -5.76(-2.50%) |
Mar 08, 2023 | 230.61 | 231.87 | 228.71 | 230.65 | 186,889 | -0.03(-0.01%) |
Mar 07, 2023 | 233.25 | 233.72 | 230.26 | 230.68 | 287,779 | -2.23(-0.96%) |
Mar 06, 2023 | 236.33 | 236.33 | 231.97 | 232.91 | 423,633 | -3.24(-1.37%) |
Mar 03, 2023 | 233.25 | 236.47 | 232.07 | 236.15 | 456,891 | +3.62(+1.56%) |
Mar 02, 2023 | 229.98 | 233.11 | 228.96 | 232.53 | 306,998 | +0.68(+0.29%) |
Mar 01, 2023 | 230.59 | 232.99 | 230.34 | 231.85 | 291,310 | +0.95(+0.41%) |
Feb 28, 2023 | 231.00 | 233.24 | 230.25 | 230.90 | 245,663 | +0.10(+0.04%) |
Feb 27, 2023 | 231.83 | 233.25 | 230.06 | 230.80 | 662,160 | +1.08(+0.47%) |
Feb 24, 2023 | 228.40 | 230.03 | 227.49 | 229.72 | 318,955 | -2.06(-0.89%) |
Feb 23, 2023 | 231.85 | 233.12 | 228.44 | 231.78 | 296,540 | +1.82(+0.79%) |
Feb 22, 2023 | 230.06 | 231.25 | 227.92 | 229.96 | 408,632 | +0.86(+0.38%) |
Feb 21, 2023 | 233.29 | 233.93 | 229.00 | 229.10 | 625,029 | -7.34(-3.11%) |
Feb 17, 2023 | 235.27 | 236.69 | 233.74 | 236.44 | 487,794 | +0.60(+0.26%) |
Feb 16, 2023 | 236.00 | 239.12 | 235.04 | 235.83 | 432,405 | -2.68(-1.12%) |
Feb 15, 2023 | 233.81 | 238.60 | 233.33 | 238.51 | 260,732 | +2.64(+1.12%) |
Feb 14, 2023 | 233.89 | 237.58 | 232.49 | 235.87 | 306,705 | +0.39(+0.16%) |
Feb 13, 2023 | 232.86 | 235.90 | 231.25 | 235.49 | 327,101 | +3.00(+1.29%) |
Feb 10, 2023 | 231.16 | 233.10 | 230.60 | 232.49 | 306,881 | +0.26(+0.11%) |
Feb 09, 2023 | 237.63 | 239.28 | 231.80 | 232.23 | 360,826 | -3.24(-1.38%) |
Feb 08, 2023 | 237.51 | 238.97 | 235.01 | 235.47 | 367,683 | -3.66(-1.53%) |
Feb 07, 2023 | 236.03 | 239.56 | 233.63 | 239.13 | 364,237 | +2.32(+0.98%) |
Feb 06, 2023 | 238.27 | 239.46 | 235.94 | 236.81 | 310,609 | -3.60(-1.50%) |
Feb 03, 2023 | 239.22 | 243.81 | 239.06 | 240.41 | 417,297 | -2.33(-0.96%) |
Feb 02, 2023 | 240.14 | 244.11 | 239.68 | 242.74 | 612,029 | +4.90(+2.06%) |