Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 204.12 | 209.34 | 204.12 | 206.88 | 816,602 | +2.64(+1.29%) |
Apr 27, 2023 | 199.06 | 205.03 | 198.92 | 204.24 | 866,196 | +7.03(+3.56%) |
Apr 26, 2023 | 196.05 | 200.59 | 195.41 | 197.21 | 695,189 | +0.60(+0.31%) |
Apr 25, 2023 | 199.25 | 200.09 | 195.98 | 196.61 | 465,961 | -2.88(-1.44%) |
Apr 24, 2023 | 201.97 | 202.53 | 198.97 | 199.49 | 762,186 | -1.83(-0.91%) |
Apr 21, 2023 | 201.43 | 202.79 | 198.76 | 201.31 | 878,934 | +0.54(+0.27%) |
Apr 20, 2023 | 197.03 | 202.63 | 196.13 | 200.78 | 1,755,179 | +7.27(+3.76%) |
Apr 19, 2023 | 191.99 | 194.07 | 189.83 | 193.51 | 1,268,280 | +0.11(+0.06%) |
Apr 18, 2023 | 196.78 | 196.78 | 192.04 | 193.40 | 1,004,713 | -1.83(-0.94%) |
Apr 17, 2023 | 193.96 | 195.67 | 192.59 | 195.23 | 800,750 | +1.17(+0.60%) |
Apr 14, 2023 | 196.28 | 198.02 | 191.72 | 194.06 | 911,264 | -2.67(-1.36%) |
Apr 13, 2023 | 195.34 | 196.76 | 192.63 | 196.73 | 868,857 | +2.54(+1.31%) |
Apr 12, 2023 | 201.09 | 201.62 | 193.66 | 194.18 | 827,575 | -4.95(-2.49%) |
Apr 11, 2023 | 197.00 | 199.75 | 196.10 | 199.14 | 660,968 | +2.80(+1.43%) |
Apr 10, 2023 | 193.18 | 196.76 | 192.69 | 196.34 | 762,583 | +1.34(+0.69%) |
Apr 06, 2023 | 197.07 | 197.07 | 194.85 | 195.00 | 797,463 | -2.97(-1.50%) |
Apr 05, 2023 | 200.01 | 201.25 | 197.60 | 197.97 | 482,564 | -2.69(-1.34%) |
Apr 04, 2023 | 201.78 | 202.28 | 198.47 | 200.66 | 495,830 | -0.13(-0.06%) |
Apr 03, 2023 | 199.77 | 201.06 | 197.33 | 200.79 | 816,487 | -0.60(-0.30%) |
Mar 31, 2023 | 198.95 | 201.41 | 197.56 | 201.38 | 796,175 | +3.13(+1.58%) |
Mar 30, 2023 | 199.62 | 200.81 | 197.61 | 198.25 | 349,269 | +0.96(+0.49%) |
Mar 29, 2023 | 196.85 | 198.01 | 195.53 | 197.29 | 514,614 | +3.28(+1.69%) |
Mar 28, 2023 | 195.05 | 197.12 | 193.24 | 194.01 | 426,795 | -2.16(-1.10%) |
Mar 27, 2023 | 198.38 | 199.09 | 195.74 | 196.17 | 447,585 | +0.01(+0.01%) |
Mar 24, 2023 | 193.29 | 196.18 | 191.89 | 196.16 | 575,869 | +1.74(+0.89%) |
Mar 23, 2023 | 195.50 | 197.23 | 191.53 | 194.42 | 897,318 | -1.22(-0.62%) |
Mar 22, 2023 | 200.11 | 201.81 | 195.44 | 195.64 | 640,382 | -5.82(-2.89%) |
Mar 21, 2023 | 200.88 | 202.64 | 199.75 | 201.46 | 639,576 | +2.03(+1.02%) |
Mar 20, 2023 | 198.99 | 200.20 | 196.51 | 199.44 | 633,113 | -0.01(-0.01%) |
Mar 17, 2023 | 199.54 | 201.79 | 197.36 | 199.45 | 1,270,909 | +0.21(+0.10%) |
Mar 16, 2023 | 197.06 | 201.90 | 195.77 | 199.24 | 978,104 | +1.41(+0.71%) |
Mar 15, 2023 | 194.28 | 198.30 | 192.36 | 197.83 | 688,893 | +0.90(+0.46%) |
Mar 14, 2023 | 197.25 | 200.91 | 195.66 | 196.92 | 611,561 | +3.33(+1.72%) |
Mar 13, 2023 | 190.95 | 197.04 | 188.57 | 193.60 | 990,073 | +1.85(+0.96%) |
Mar 10, 2023 | 195.29 | 195.29 | 189.91 | 191.75 | 900,931 | -4.02(-2.05%) |
Mar 09, 2023 | 198.86 | 201.74 | 195.13 | 195.77 | 738,274 | -2.74(-1.38%) |
Mar 08, 2023 | 198.56 | 200.25 | 197.67 | 198.51 | 596,012 | -0.02(-0.01%) |
Mar 07, 2023 | 204.21 | 205.24 | 197.08 | 198.53 | 649,217 | -5.40(-2.65%) |
Mar 06, 2023 | 206.02 | 208.22 | 203.90 | 203.93 | 529,930 | -2.09(-1.02%) |
Mar 03, 2023 | 202.03 | 206.66 | 201.75 | 206.03 | 515,971 | +5.53(+2.76%) |
Mar 02, 2023 | 197.03 | 201.46 | 196.98 | 200.50 | 552,358 | +1.20(+0.60%) |
Mar 01, 2023 | 200.91 | 202.99 | 198.84 | 199.30 | 826,775 | -1.78(-0.88%) |
Feb 28, 2023 | 196.90 | 201.88 | 196.90 | 201.07 | 850,887 | +2.82(+1.42%) |
Feb 27, 2023 | 201.49 | 201.65 | 197.96 | 198.25 | 487,394 | -0.45(-0.22%) |
Feb 24, 2023 | 199.48 | 200.21 | 195.16 | 198.70 | 820,790 | -4.39(-2.16%) |
Feb 23, 2023 | 205.03 | 205.83 | 200.59 | 203.09 | 548,668 | -0.70(-0.35%) |
Feb 22, 2023 | 203.26 | 205.16 | 201.15 | 203.79 | 567,192 | +1.45(+0.72%) |
Feb 21, 2023 | 207.00 | 208.24 | 202.21 | 202.34 | 711,006 | -7.47(-3.56%) |
Feb 17, 2023 | 209.65 | 211.09 | 207.54 | 209.81 | 588,276 | -1.27(-0.60%) |
Feb 16, 2023 | 212.07 | 212.72 | 209.56 | 211.08 | 707,512 | -5.48(-2.53%) |
Feb 15, 2023 | 210.69 | 216.63 | 210.69 | 216.56 | 779,424 | +4.43(+2.09%) |
Feb 14, 2023 | 211.37 | 212.76 | 207.99 | 212.13 | 945,424 | +0.16(+0.08%) |
Feb 13, 2023 | 205.07 | 212.27 | 205.07 | 211.97 | 1,094,225 | +7.67(+3.75%) |
Feb 10, 2023 | 204.38 | 207.68 | 202.56 | 204.30 | 688,285 | -0.57(-0.28%) |
Feb 09, 2023 | 208.11 | 216.87 | 202.69 | 204.87 | 1,926,851 | -13.35(-6.12%) |
Feb 08, 2023 | 220.48 | 221.66 | 218.21 | 218.21 | 1,030,866 | -2.71(-1.22%) |
Feb 07, 2023 | 218.10 | 221.30 | 214.00 | 220.92 | 827,527 | +0.71(+0.32%) |
Feb 06, 2023 | 220.83 | 221.54 | 219.25 | 220.21 | 937,546 | -3.75(-1.67%) |
Feb 03, 2023 | 223.62 | 227.42 | 221.11 | 223.95 | 1,040,679 | -4.62(-2.02%) |
Feb 02, 2023 | 225.92 | 232.03 | 225.61 | 228.57 | 1,350,368 | +5.97(+2.68%) |