Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 204.14 | 209.36 | 204.14 | 206.90 | 816,531 | +2.64(+1.29%) |
Apr 27, 2023 | 199.08 | 205.05 | 198.94 | 204.26 | 866,120 | +7.03(+3.56%) |
Apr 26, 2023 | 196.07 | 200.60 | 195.42 | 197.23 | 695,128 | +0.61(+0.31%) |
Apr 25, 2023 | 199.26 | 200.11 | 196.00 | 196.62 | 465,920 | -2.88(-1.44%) |
Apr 24, 2023 | 201.99 | 202.55 | 198.99 | 199.50 | 762,120 | -1.83(-0.91%) |
Apr 21, 2023 | 201.45 | 202.81 | 198.78 | 201.33 | 878,858 | +0.54(+0.27%) |
Apr 20, 2023 | 197.05 | 202.65 | 196.15 | 200.79 | 1,755,026 | +7.27(+3.76%) |
Apr 19, 2023 | 192.01 | 194.09 | 189.84 | 193.53 | 1,268,169 | +0.11(+0.06%) |
Apr 18, 2023 | 196.80 | 196.80 | 192.06 | 193.42 | 1,004,625 | -1.83(-0.94%) |
Apr 17, 2023 | 193.97 | 195.69 | 192.60 | 195.24 | 800,680 | +1.17(+0.60%) |
Apr 14, 2023 | 196.30 | 198.03 | 191.74 | 194.07 | 911,184 | -2.67(-1.36%) |
Apr 13, 2023 | 195.35 | 196.78 | 192.65 | 196.74 | 868,781 | +2.54(+1.31%) |
Apr 12, 2023 | 201.11 | 201.64 | 193.68 | 194.20 | 827,503 | -4.96(-2.49%) |
Apr 11, 2023 | 197.02 | 199.77 | 196.12 | 199.16 | 660,910 | +2.80(+1.43%) |
Apr 10, 2023 | 193.20 | 196.78 | 192.71 | 196.36 | 762,516 | +1.34(+0.69%) |
Apr 06, 2023 | 197.09 | 197.09 | 194.87 | 195.01 | 797,393 | -2.97(-1.50%) |
Apr 05, 2023 | 200.03 | 201.27 | 197.62 | 197.98 | 482,522 | -2.69(-1.34%) |
Apr 04, 2023 | 201.80 | 202.30 | 198.49 | 200.68 | 495,786 | -0.13(-0.06%) |
Apr 03, 2023 | 199.79 | 201.08 | 197.35 | 200.80 | 816,415 | -0.60(-0.30%) |
Mar 31, 2023 | 198.97 | 201.43 | 197.58 | 201.40 | 796,105 | +3.13(+1.58%) |
Mar 30, 2023 | 199.64 | 200.82 | 197.63 | 198.27 | 349,239 | +0.96(+0.49%) |
Mar 29, 2023 | 196.87 | 198.02 | 195.55 | 197.31 | 514,569 | +3.28(+1.69%) |
Mar 28, 2023 | 195.06 | 197.14 | 193.26 | 194.03 | 426,758 | -2.16(-1.10%) |
Mar 27, 2023 | 198.40 | 199.11 | 195.76 | 196.19 | 447,546 | +0.01(+0.01%) |
Mar 24, 2023 | 193.31 | 196.20 | 191.91 | 196.18 | 575,819 | +1.74(+0.89%) |
Mar 23, 2023 | 195.51 | 197.25 | 191.55 | 194.44 | 897,239 | -1.22(-0.62%) |
Mar 22, 2023 | 200.13 | 201.83 | 195.46 | 195.66 | 640,326 | -5.82(-2.89%) |
Mar 21, 2023 | 200.89 | 202.66 | 199.77 | 201.48 | 639,520 | +2.03(+1.02%) |
Mar 20, 2023 | 199.01 | 200.22 | 196.52 | 199.45 | 633,058 | -0.01(-0.01%) |
Mar 17, 2023 | 199.56 | 201.81 | 197.38 | 199.46 | 1,270,798 | +0.21(+0.10%) |
Mar 16, 2023 | 197.08 | 201.92 | 195.79 | 199.25 | 978,019 | +1.41(+0.71%) |
Mar 15, 2023 | 194.30 | 198.32 | 192.37 | 197.84 | 688,833 | +0.90(+0.46%) |
Mar 14, 2023 | 197.27 | 200.93 | 195.68 | 196.94 | 611,507 | +3.33(+1.72%) |
Mar 13, 2023 | 190.96 | 197.06 | 188.59 | 193.62 | 989,987 | +1.85(+0.96%) |
Mar 10, 2023 | 195.30 | 195.30 | 189.92 | 191.77 | 900,852 | -4.02(-2.05%) |
Mar 09, 2023 | 198.88 | 201.76 | 195.14 | 195.79 | 738,210 | -2.74(-1.38%) |
Mar 08, 2023 | 198.58 | 200.27 | 197.69 | 198.53 | 595,960 | -0.02(-0.01%) |
Mar 07, 2023 | 204.23 | 205.26 | 197.10 | 198.55 | 649,160 | -5.40(-2.65%) |
Mar 06, 2023 | 206.04 | 208.24 | 203.92 | 203.95 | 529,883 | -2.09(-1.02%) |
Mar 03, 2023 | 202.04 | 206.68 | 201.77 | 206.05 | 515,926 | +5.53(+2.76%) |
Mar 02, 2023 | 197.05 | 201.48 | 197.00 | 200.52 | 552,310 | +1.20(+0.60%) |
Mar 01, 2023 | 200.93 | 203.01 | 198.86 | 199.31 | 826,702 | -1.78(-0.88%) |
Feb 28, 2023 | 196.92 | 201.90 | 196.92 | 201.09 | 850,812 | +2.82(+1.42%) |
Feb 27, 2023 | 201.51 | 201.67 | 197.98 | 198.27 | 487,351 | -0.45(-0.22%) |
Feb 24, 2023 | 199.49 | 200.23 | 195.17 | 198.72 | 820,718 | -4.39(-2.16%) |
Feb 23, 2023 | 205.05 | 205.85 | 200.60 | 203.11 | 548,620 | -0.71(-0.35%) |
Feb 22, 2023 | 203.28 | 205.18 | 201.17 | 203.81 | 567,142 | +1.45(+0.72%) |
Feb 21, 2023 | 207.02 | 208.26 | 202.22 | 202.36 | 710,944 | -7.47(-3.56%) |
Feb 17, 2023 | 209.67 | 211.11 | 207.56 | 209.83 | 588,225 | -1.27(-0.60%) |
Feb 16, 2023 | 212.09 | 212.74 | 209.58 | 211.10 | 707,450 | -5.48(-2.53%) |
Feb 15, 2023 | 210.71 | 216.65 | 210.71 | 216.58 | 779,355 | +4.43(+2.09%) |
Feb 14, 2023 | 211.38 | 212.78 | 208.01 | 212.15 | 945,342 | +0.16(+0.07%) |
Feb 13, 2023 | 205.09 | 212.29 | 205.09 | 211.99 | 1,094,130 | +7.67(+3.75%) |
Feb 10, 2023 | 204.40 | 207.70 | 202.57 | 204.32 | 688,225 | -0.56(-0.28%) |
Feb 09, 2023 | 208.12 | 216.89 | 202.71 | 204.88 | 1,926,683 | -13.35(-6.12%) |
Feb 08, 2023 | 220.50 | 221.68 | 218.23 | 218.23 | 1,030,776 | -2.70(-1.22%) |
Feb 07, 2023 | 218.12 | 221.32 | 214.02 | 220.94 | 827,455 | +0.71(+0.32%) |
Feb 06, 2023 | 220.85 | 221.56 | 219.26 | 220.23 | 937,464 | -3.75(-1.67%) |
Feb 03, 2023 | 223.65 | 227.44 | 221.13 | 223.97 | 1,040,588 | -4.62(-2.02%) |
Feb 02, 2023 | 225.94 | 232.05 | 225.63 | 228.59 | 1,350,250 | +5.98(+2.68%) |