Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 205.98 | 206.40 | 203.62 | 205.20 | 283,767 | -0.87(-0.42%) |
Apr 27, 2023 | 201.15 | 206.59 | 201.08 | 206.07 | 126,610 | +4.99(+2.48%) |
Apr 26, 2023 | 199.75 | 201.81 | 197.50 | 201.07 | 633,378 | -0.24(-0.12%) |
Apr 25, 2023 | 201.45 | 202.82 | 200.68 | 201.31 | 182,135 | -0.14(-0.07%) |
Apr 24, 2023 | 202.10 | 203.12 | 200.51 | 201.45 | 72,735 | -1.34(-0.66%) |
Apr 21, 2023 | 201.36 | 203.44 | 199.70 | 202.79 | 129,838 | +1.68(+0.83%) |
Apr 20, 2023 | 200.16 | 201.91 | 200.16 | 201.11 | 81,470 | +0.95(+0.48%) |
Apr 19, 2023 | 198.92 | 200.48 | 198.14 | 200.16 | 85,586 | +2.52(+1.28%) |
Apr 18, 2023 | 193.01 | 197.83 | 192.43 | 197.64 | 139,416 | +4.63(+2.40%) |
Apr 17, 2023 | 195.00 | 195.00 | 192.43 | 193.01 | 91,489 | -1.34(-0.69%) |
Apr 14, 2023 | 197.05 | 197.27 | 193.82 | 194.35 | 80,024 | -3.10(-1.57%) |
Apr 13, 2023 | 198.10 | 198.10 | 196.52 | 197.45 | 91,781 | +0.12(+0.06%) |
Apr 12, 2023 | 198.34 | 198.40 | 196.84 | 197.34 | 102,318 | -0.90(-0.46%) |
Apr 11, 2023 | 197.10 | 198.75 | 196.99 | 198.24 | 131,587 | +1.49(+0.76%) |
Apr 10, 2023 | 196.80 | 196.98 | 194.88 | 196.75 | 117,061 | +0.06(+0.03%) |
Apr 06, 2023 | 198.04 | 199.62 | 195.58 | 196.69 | 120,177 | -0.77(-0.39%) |
Apr 05, 2023 | 202.09 | 203.00 | 197.14 | 197.45 | 79,042 | -4.70(-2.32%) |
Apr 04, 2023 | 201.13 | 203.03 | 198.87 | 202.15 | 125,351 | +0.36(+0.18%) |
Apr 03, 2023 | 199.20 | 202.76 | 198.87 | 201.79 | 132,987 | +2.72(+1.37%) |
Mar 31, 2023 | 198.43 | 200.25 | 197.22 | 199.07 | 153,715 | +1.98(+1.01%) |
Mar 30, 2023 | 196.31 | 197.10 | 195.22 | 197.09 | 147,389 | +1.56(+0.80%) |
Mar 29, 2023 | 196.57 | 197.17 | 194.07 | 195.53 | 674,230 | -0.35(-0.18%) |
Mar 28, 2023 | 194.92 | 196.95 | 189.97 | 195.88 | 298,655 | -0.64(-0.32%) |
Mar 27, 2023 | 204.30 | 205.21 | 194.93 | 196.52 | 239,174 | -7.40(-3.63%) |
Mar 24, 2023 | 200.74 | 205.34 | 200.74 | 203.92 | 187,617 | +3.26(+1.62%) |
Mar 23, 2023 | 197.44 | 201.01 | 197.44 | 200.66 | 166,509 | +2.45(+1.24%) |
Mar 22, 2023 | 197.41 | 199.19 | 197.15 | 198.21 | 171,974 | -0.06(-0.03%) |
Mar 21, 2023 | 197.23 | 198.29 | 195.66 | 198.27 | 136,845 | +1.35(+0.69%) |
Mar 20, 2023 | 194.78 | 197.51 | 194.78 | 196.91 | 148,113 | +2.48(+1.28%) |
Mar 17, 2023 | 194.42 | 195.77 | 190.92 | 194.43 | 384,651 | -0.16(-0.08%) |
Mar 16, 2023 | 190.79 | 195.26 | 190.79 | 194.59 | 162,508 | +2.85(+1.48%) |
Mar 15, 2023 | 192.12 | 193.42 | 189.17 | 191.74 | 142,844 | -2.19(-1.13%) |
Mar 14, 2023 | 189.32 | 194.16 | 188.40 | 193.93 | 171,638 | +7.03(+3.76%) |
Mar 13, 2023 | 182.63 | 187.29 | 182.51 | 186.91 | 143,795 | +3.82(+2.08%) |
Mar 10, 2023 | 184.79 | 186.14 | 182.63 | 183.09 | 119,115 | -2.15(-1.16%) |
Mar 09, 2023 | 185.50 | 187.34 | 184.29 | 185.24 | 119,884 | -0.28(-0.15%) |
Mar 08, 2023 | 185.69 | 188.66 | 184.05 | 185.52 | 84,543 | -0.28(-0.15%) |
Mar 07, 2023 | 186.09 | 186.24 | 184.41 | 185.80 | 90,659 | -0.29(-0.16%) |
Mar 06, 2023 | 185.78 | 186.14 | 183.89 | 186.09 | 135,195 | +0.41(+0.22%) |
Mar 03, 2023 | 184.72 | 186.55 | 182.62 | 185.68 | 77,594 | +0.40(+0.22%) |
Mar 02, 2023 | 183.50 | 186.03 | 183.50 | 185.28 | 94,327 | +1.32(+0.72%) |
Mar 01, 2023 | 186.69 | 187.03 | 182.87 | 183.96 | 139,294 | -3.58(-1.91%) |
Feb 28, 2023 | 188.24 | 190.81 | 187.37 | 187.54 | 209,343 | -1.59(-0.84%) |
Feb 27, 2023 | 188.12 | 190.21 | 188.11 | 189.13 | 130,058 | +1.16(+0.62%) |
Feb 24, 2023 | 187.87 | 190.45 | 187.73 | 187.97 | 102,706 | -1.50(-0.79%) |
Feb 23, 2023 | 191.32 | 193.42 | 188.54 | 189.46 | 121,086 | -2.33(-1.22%) |
Feb 22, 2023 | 190.81 | 192.40 | 189.84 | 191.79 | 150,675 | +1.96(+1.03%) |
Feb 21, 2023 | 190.35 | 191.30 | 188.04 | 189.83 | 151,470 | -2.02(-1.05%) |
Feb 17, 2023 | 190.64 | 192.59 | 189.99 | 191.85 | 106,523 | +2.19(+1.15%) |
Feb 16, 2023 | 188.40 | 192.26 | 188.31 | 189.66 | 133,751 | +0.75(+0.40%) |
Feb 15, 2023 | 188.49 | 189.67 | 188.25 | 188.91 | 137,698 | +0.34(+0.18%) |
Feb 14, 2023 | 188.48 | 189.27 | 187.82 | 188.57 | 140,293 | -0.22(-0.11%) |
Feb 13, 2023 | 185.85 | 189.16 | 185.85 | 188.79 | 149,723 | +3.43(+1.85%) |
Feb 10, 2023 | 182.46 | 186.60 | 182.46 | 185.36 | 113,487 | +2.54(+1.39%) |
Feb 09, 2023 | 183.20 | 184.43 | 181.57 | 182.82 | 120,203 | +0.46(+0.25%) |
Feb 08, 2023 | 180.32 | 182.71 | 179.93 | 182.36 | 134,181 | +1.93(+1.07%) |
Feb 07, 2023 | 179.97 | 181.25 | 177.21 | 180.42 | 168,848 | -1.70(-0.93%) |
Feb 06, 2023 | 180.89 | 182.43 | 180.32 | 182.12 | 194,646 | +0.16(+0.09%) |
Feb 03, 2023 | 181.91 | 184.30 | 180.61 | 181.97 | 161,123 | +0.06(+0.03%) |
Feb 02, 2023 | 186.55 | 186.87 | 168.56 | 181.91 | 459,073 | -6.97(-3.69%) |