Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 183.18 | 190.87 | 182.08 | 190.12 | 585,116 | +6.41(+3.49%) |
Apr 27, 2023 | 187.03 | 187.75 | 181.22 | 183.71 | 931,848 | -3.30(-1.76%) |
Apr 26, 2023 | 186.07 | 190.47 | 184.06 | 187.01 | 638,581 | -0.59(-0.31%) |
Apr 25, 2023 | 203.31 | 203.81 | 184.91 | 187.60 | 1,619,420 | -16.23(-7.96%) |
Apr 24, 2023 | 201.95 | 204.41 | 200.83 | 203.83 | 367,601 | +2.93(+1.46%) |
Apr 21, 2023 | 198.58 | 201.52 | 197.25 | 200.90 | 493,680 | +2.96(+1.50%) |
Apr 20, 2023 | 200.50 | 201.68 | 195.78 | 197.94 | 505,081 | -4.93(-2.43%) |
Apr 19, 2023 | 205.04 | 206.11 | 200.68 | 202.87 | 772,084 | -3.15(-1.53%) |
Apr 18, 2023 | 210.05 | 210.05 | 205.49 | 206.02 | 408,883 | -2.53(-1.21%) |
Apr 17, 2023 | 204.60 | 209.76 | 203.89 | 208.55 | 450,607 | +4.86(+2.39%) |
Apr 14, 2023 | 205.22 | 205.97 | 202.19 | 203.69 | 277,477 | -1.91(-0.93%) |
Apr 13, 2023 | 202.64 | 206.27 | 201.42 | 205.60 | 357,207 | +4.13(+2.05%) |
Apr 12, 2023 | 205.51 | 205.51 | 200.31 | 201.47 | 306,915 | -0.95(-0.47%) |
Apr 11, 2023 | 200.37 | 203.34 | 200.37 | 202.42 | 338,407 | +2.68(+1.34%) |
Apr 10, 2023 | 195.72 | 199.87 | 195.68 | 199.74 | 397,657 | +3.15(+1.60%) |
Apr 06, 2023 | 195.58 | 196.65 | 191.49 | 196.59 | 508,815 | +0.85(+0.43%) |
Apr 05, 2023 | 195.00 | 198.24 | 193.86 | 195.74 | 491,123 | -2.15(-1.09%) |
Apr 04, 2023 | 201.09 | 201.10 | 197.01 | 197.89 | 319,263 | -2.37(-1.18%) |
Apr 03, 2023 | 201.12 | 202.09 | 193.82 | 200.26 | 477,804 | -1.56(-0.77%) |
Mar 31, 2023 | 199.74 | 202.42 | 198.53 | 201.82 | 465,658 | +3.79(+1.91%) |
Mar 30, 2023 | 200.59 | 201.94 | 196.85 | 198.03 | 357,896 | +0.45(+0.23%) |
Mar 29, 2023 | 194.43 | 197.61 | 192.01 | 197.58 | 404,160 | +5.69(+2.97%) |
Mar 28, 2023 | 195.05 | 196.00 | 190.96 | 191.89 | 598,351 | -5.57(-2.82%) |
Mar 27, 2023 | 196.49 | 198.35 | 193.50 | 197.46 | 376,252 | +3.67(+1.89%) |
Mar 24, 2023 | 191.96 | 195.08 | 189.56 | 193.79 | 571,623 | +0.08(+0.04%) |
Mar 23, 2023 | 198.03 | 200.83 | 191.25 | 193.71 | 600,556 | -2.58(-1.31%) |
Mar 22, 2023 | 198.61 | 202.74 | 196.15 | 196.29 | 579,568 | -2.38(-1.20%) |
Mar 21, 2023 | 196.06 | 199.12 | 194.10 | 198.67 | 635,608 | +6.08(+3.16%) |
Mar 20, 2023 | 192.86 | 195.76 | 191.23 | 192.59 | 422,912 | -0.33(-0.17%) |
Mar 17, 2023 | 191.28 | 193.37 | 188.86 | 192.92 | 1,096,553 | -0.64(-0.33%) |
Mar 16, 2023 | 192.66 | 196.52 | 190.22 | 193.56 | 704,535 | -1.34(-0.69%) |
Mar 15, 2023 | 201.37 | 201.98 | 188.85 | 194.90 | 974,053 | -10.12(-4.94%) |
Mar 14, 2023 | 206.16 | 210.37 | 201.97 | 205.02 | 517,268 | +3.00(+1.49%) |
Mar 13, 2023 | 201.69 | 206.72 | 196.24 | 202.02 | 805,185 | -0.52(-0.26%) |
Mar 10, 2023 | 213.59 | 213.59 | 198.98 | 202.54 | 1,307,312 | -12.38(-5.76%) |
Mar 09, 2023 | 219.60 | 224.00 | 214.84 | 214.92 | 522,593 | -3.87(-1.77%) |
Mar 08, 2023 | 220.53 | 221.38 | 217.87 | 218.79 | 224,440 | -2.33(-1.05%) |
Mar 07, 2023 | 225.02 | 226.94 | 219.92 | 221.12 | 361,690 | -4.40(-1.95%) |
Mar 06, 2023 | 232.67 | 233.91 | 225.45 | 225.52 | 385,292 | -6.48(-2.79%) |
Mar 03, 2023 | 227.72 | 232.05 | 225.91 | 232.00 | 417,557 | +5.67(+2.51%) |
Mar 02, 2023 | 220.94 | 227.35 | 220.72 | 226.33 | 428,005 | +3.41(+1.53%) |
Mar 01, 2023 | 218.65 | 223.13 | 218.52 | 222.92 | 372,768 | +3.58(+1.63%) |
Feb 28, 2023 | 220.43 | 223.57 | 218.27 | 219.34 | 863,153 | -2.32(-1.05%) |
Feb 27, 2023 | 224.08 | 228.51 | 221.57 | 221.66 | 624,963 | +1.85(+0.84%) |
Feb 24, 2023 | 224.37 | 225.01 | 215.00 | 219.81 | 779,835 | -7.47(-3.29%) |
Feb 23, 2023 | 220.51 | 228.72 | 220.51 | 227.28 | 1,145,044 | +8.19(+3.74%) |
Feb 22, 2023 | 215.57 | 221.09 | 207.01 | 219.09 | 2,281,162 | -24.51(-10.06%) |
Feb 21, 2023 | 246.42 | 247.35 | 243.01 | 243.60 | 523,601 | -6.16(-2.47%) |
Feb 17, 2023 | 252.20 | 252.20 | 245.44 | 249.76 | 619,880 | -4.49(-1.77%) |
Feb 16, 2023 | 246.54 | 257.18 | 246.54 | 254.25 | 555,187 | +2.72(+1.08%) |
Feb 15, 2023 | 248.93 | 253.48 | 247.94 | 251.53 | 349,110 | -0.21(-0.08%) |
Feb 14, 2023 | 249.96 | 255.60 | 249.91 | 251.74 | 405,513 | -1.76(-0.69%) |
Feb 13, 2023 | 244.98 | 253.93 | 243.67 | 253.50 | 468,631 | +8.06(+3.28%) |
Feb 10, 2023 | 247.76 | 251.13 | 242.79 | 245.44 | 553,609 | -4.38(-1.75%) |
Feb 09, 2023 | 259.26 | 259.61 | 249.24 | 249.82 | 779,156 | -8.02(-3.11%) |
Feb 08, 2023 | 251.92 | 262.00 | 251.89 | 257.84 | 898,308 | +5.20(+2.06%) |
Feb 07, 2023 | 245.94 | 253.61 | 244.90 | 252.64 | 255,355 | +5.73(+2.32%) |
Feb 06, 2023 | 246.73 | 250.00 | 246.22 | 246.91 | 274,389 | -3.44(-1.37%) |
Feb 03, 2023 | 254.98 | 258.11 | 249.00 | 250.35 | 411,316 | -9.57(-3.68%) |
Feb 02, 2023 | 251.04 | 260.52 | 250.00 | 259.92 | 769,655 | +11.71(+4.72%) |