Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 203.41 | 205.98 | 203.16 | 205.85 | 588,241 | +1.73(+0.85%) |
Apr 27, 2023 | 201.80 | 204.15 | 201.08 | 204.12 | 371,661 | +2.95(+1.47%) |
Apr 26, 2023 | 202.55 | 203.19 | 200.69 | 201.17 | 628,010 | -1.83(-0.90%) |
Apr 25, 2023 | 205.95 | 205.97 | 203.00 | 203.00 | 455,397 | -4.13(-1.99%) |
Apr 24, 2023 | 206.75 | 207.47 | 206.14 | 207.13 | 437,741 | +0.34(+0.17%) |
Apr 21, 2023 | 207.12 | 207.12 | 205.60 | 206.78 | 383,505 | -0.08(-0.04%) |
Apr 20, 2023 | 206.48 | 207.72 | 206.07 | 206.86 | 398,688 | -1.04(-0.50%) |
Apr 19, 2023 | 206.97 | 208.22 | 206.72 | 207.91 | 419,905 | -0.16(-0.08%) |
Apr 18, 2023 | 208.60 | 208.99 | 207.28 | 208.06 | 593,591 | +0.15(+0.07%) |
Apr 17, 2023 | 206.43 | 207.91 | 206.07 | 207.91 | 763,951 | +1.50(+0.73%) |
Apr 14, 2023 | 207.39 | 208.45 | 205.25 | 206.41 | 463,693 | -1.03(-0.50%) |
Apr 13, 2023 | 206.27 | 207.78 | 205.47 | 207.44 | 481,717 | +1.64(+0.80%) |
Apr 12, 2023 | 208.32 | 208.35 | 205.53 | 205.80 | 531,716 | -0.91(-0.44%) |
Apr 11, 2023 | 205.79 | 207.48 | 205.63 | 206.72 | 553,374 | +1.55(+0.76%) |
Apr 10, 2023 | 202.74 | 205.16 | 202.54 | 205.16 | 429,599 | +1.47(+0.72%) |
Apr 06, 2023 | 203.30 | 203.84 | 202.35 | 203.69 | 476,692 | +0.19(+0.09%) |
Apr 05, 2023 | 204.02 | 204.36 | 202.63 | 203.51 | 451,493 | -1.33(-0.65%) |
Apr 04, 2023 | 207.62 | 207.62 | 203.94 | 204.84 | 1,897,331 | -2.28(-1.10%) |
Apr 03, 2023 | 207.40 | 208.05 | 206.00 | 207.12 | 572,351 | -0.33(-0.16%) |
Mar 31, 2023 | 204.91 | 207.50 | 204.91 | 207.45 | 398,512 | +3.44(+1.69%) |
Mar 30, 2023 | 204.80 | 205.06 | 203.22 | 204.01 | 461,422 | +1.07(+0.53%) |
Mar 29, 2023 | 201.70 | 203.14 | 201.40 | 202.94 | 482,941 | +3.13(+1.57%) |
Mar 28, 2023 | 199.42 | 200.45 | 198.89 | 199.81 | 588,258 | +0.31(+0.16%) |
Mar 27, 2023 | 200.08 | 200.55 | 198.69 | 199.50 | 571,715 | +1.27(+0.64%) |
Mar 24, 2023 | 195.71 | 198.31 | 194.34 | 198.23 | 506,048 | +1.32(+0.67%) |
Mar 23, 2023 | 198.60 | 200.75 | 195.53 | 196.91 | 470,869 | -0.60(-0.30%) |
Mar 22, 2023 | 202.23 | 203.01 | 197.43 | 197.51 | 403,310 | -4.90(-2.42%) |
Mar 21, 2023 | 201.50 | 202.87 | 201.16 | 202.41 | 353,693 | +3.09(+1.55%) |
Mar 20, 2023 | 197.76 | 200.01 | 197.43 | 199.32 | 506,211 | +2.40(+1.22%) |
Mar 17, 2023 | 199.51 | 199.60 | 196.26 | 196.92 | 680,325 | -3.59(-1.79%) |
Mar 16, 2023 | 196.24 | 200.82 | 195.58 | 200.51 | 916,644 | +2.79(+1.41%) |
Mar 15, 2023 | 197.44 | 198.00 | 194.86 | 197.71 | 800,696 | -3.33(-1.66%) |
Mar 14, 2023 | 201.79 | 202.92 | 198.78 | 201.05 | 702,220 | +2.80(+1.41%) |
Mar 13, 2023 | 196.99 | 200.73 | 195.31 | 198.24 | 821,213 | -1.64(-0.82%) |
Mar 10, 2023 | 204.61 | 204.77 | 198.70 | 199.88 | 750,613 | -5.40(-2.63%) |
Mar 09, 2023 | 210.19 | 211.02 | 204.94 | 205.28 | 541,325 | -5.06(-2.41%) |
Mar 08, 2023 | 209.89 | 210.91 | 209.12 | 210.34 | 576,807 | +0.49(+0.23%) |
Mar 07, 2023 | 213.09 | 213.54 | 209.55 | 209.85 | 718,767 | -3.16(-1.48%) |
Mar 06, 2023 | 214.41 | 215.11 | 212.75 | 213.01 | 580,922 | -1.02(-0.48%) |
Mar 03, 2023 | 211.84 | 214.57 | 211.45 | 214.03 | 658,028 | +2.87(+1.36%) |
Mar 02, 2023 | 207.94 | 211.49 | 207.53 | 211.16 | 1,328,010 | +1.91(+0.91%) |
Mar 01, 2023 | 209.26 | 210.35 | 208.45 | 209.25 | 883,811 | -0.52(-0.25%) |
Feb 28, 2023 | 210.31 | 211.48 | 209.69 | 209.77 | 527,641 | -0.66(-0.31%) |
Feb 27, 2023 | 211.80 | 212.59 | 209.78 | 210.42 | 435,721 | +0.57(+0.27%) |
Feb 24, 2023 | 209.37 | 210.34 | 208.30 | 209.85 | 612,854 | -1.95(-0.92%) |
Feb 23, 2023 | 212.12 | 212.76 | 209.47 | 211.80 | 554,632 | +0.78(+0.37%) |
Feb 22, 2023 | 211.46 | 212.37 | 210.18 | 211.02 | 1,054,280 | -0.08(-0.04%) |
Feb 21, 2023 | 214.05 | 214.45 | 210.82 | 211.10 | 470,017 | -5.02(-2.32%) |
Feb 17, 2023 | 216.50 | 216.76 | 214.78 | 216.12 | 389,057 | -1.31(-0.60%) |
Feb 16, 2023 | 217.43 | 219.45 | 216.67 | 217.43 | 474,261 | -2.39(-1.09%) |
Feb 15, 2023 | 216.84 | 219.86 | 216.56 | 219.82 | 637,708 | +2.03(+0.93%) |
Feb 14, 2023 | 216.92 | 219.33 | 215.64 | 217.79 | 579,455 | +0.22(+0.10%) |
Feb 13, 2023 | 215.48 | 217.79 | 215.11 | 217.57 | 378,322 | +2.30(+1.07%) |
Feb 10, 2023 | 214.12 | 215.41 | 213.62 | 215.26 | 486,288 | +0.48(+0.22%) |
Feb 09, 2023 | 218.65 | 219.23 | 214.14 | 214.78 | 454,376 | -2.37(-1.09%) |
Feb 08, 2023 | 218.19 | 219.10 | 216.72 | 217.15 | 439,584 | -1.84(-0.84%) |
Feb 07, 2023 | 216.25 | 219.63 | 214.88 | 219.00 | 564,424 | +2.15(+0.99%) |
Feb 06, 2023 | 216.84 | 217.60 | 216.10 | 216.85 | 845,887 | -1.25(-0.57%) |
Feb 03, 2023 | 218.44 | 220.33 | 217.71 | 218.10 | 712,567 | -3.32(-1.50%) |
Feb 02, 2023 | 220.03 | 222.59 | 219.52 | 221.43 | 633,904 | +3.25(+1.49%) |