Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 195.93 | 197.08 | 195.76 | 196.30 | 240,916 | +0.27(+0.14%) |
Apr 27, 2023 | 194.47 | 196.82 | 194.12 | 196.02 | 267,191 | +1.48(+0.76%) |
Apr 26, 2023 | 199.57 | 199.97 | 194.45 | 194.54 | 361,921 | -6.35(-3.16%) |
Apr 25, 2023 | 203.04 | 203.40 | 200.52 | 200.89 | 196,000 | -2.85(-1.40%) |
Apr 24, 2023 | 203.14 | 204.19 | 202.10 | 203.74 | 225,265 | +0.58(+0.29%) |
Apr 21, 2023 | 207.04 | 207.04 | 202.22 | 203.16 | 203,279 | -2.91(-1.41%) |
Apr 20, 2023 | 205.46 | 206.08 | 204.31 | 206.07 | 154,054 | +0.65(+0.32%) |
Apr 19, 2023 | 206.61 | 206.61 | 205.09 | 205.42 | 192,784 | -0.97(-0.47%) |
Apr 18, 2023 | 205.82 | 208.31 | 205.25 | 206.39 | 228,764 | +0.63(+0.31%) |
Apr 17, 2023 | 204.85 | 206.48 | 204.43 | 205.76 | 246,576 | +1.39(+0.68%) |
Apr 14, 2023 | 204.91 | 205.84 | 203.01 | 204.37 | 202,420 | -1.46(-0.71%) |
Apr 13, 2023 | 204.39 | 206.77 | 203.08 | 205.82 | 262,633 | +0.89(+0.44%) |
Apr 12, 2023 | 203.96 | 206.73 | 203.87 | 204.93 | 223,371 | +1.32(+0.65%) |
Apr 11, 2023 | 205.30 | 205.58 | 202.97 | 203.61 | 230,841 | -0.50(-0.24%) |
Apr 10, 2023 | 200.74 | 205.49 | 200.74 | 204.10 | 383,694 | +3.46(+1.72%) |
Apr 06, 2023 | 203.20 | 204.13 | 200.53 | 200.65 | 391,566 | -1.49(-0.74%) |
Apr 05, 2023 | 201.93 | 204.35 | 201.75 | 202.14 | 329,874 | -0.65(-0.32%) |
Apr 04, 2023 | 203.18 | 204.11 | 201.69 | 202.79 | 569,739 | -0.65(-0.32%) |
Apr 03, 2023 | 201.89 | 206.55 | 201.89 | 203.44 | 577,367 | +1.93(+0.96%) |
Mar 31, 2023 | 202.61 | 203.18 | 200.70 | 201.51 | 589,093 | +0.05(+0.02%) |
Mar 30, 2023 | 203.34 | 204.41 | 200.96 | 201.46 | 518,719 | -1.76(-0.87%) |
Mar 29, 2023 | 202.22 | 203.26 | 201.11 | 203.23 | 406,266 | +1.91(+0.95%) |
Mar 28, 2023 | 199.13 | 202.93 | 199.13 | 201.32 | 462,289 | +1.89(+0.95%) |
Mar 27, 2023 | 196.73 | 199.48 | 195.58 | 199.43 | 563,120 | +4.72(+2.42%) |
Mar 24, 2023 | 191.19 | 195.54 | 190.79 | 194.71 | 283,052 | +3.21(+1.68%) |
Mar 23, 2023 | 193.40 | 194.17 | 190.54 | 191.50 | 423,962 | -2.61(-1.34%) |
Mar 22, 2023 | 199.94 | 200.62 | 193.88 | 194.11 | 539,189 | -5.96(-2.98%) |
Mar 21, 2023 | 199.86 | 201.08 | 198.50 | 200.06 | 384,496 | +2.14(+1.08%) |
Mar 20, 2023 | 195.71 | 199.55 | 195.71 | 197.92 | 386,405 | +3.85(+1.99%) |
Mar 17, 2023 | 199.30 | 199.30 | 193.47 | 194.07 | 774,311 | -5.73(-2.87%) |
Mar 16, 2023 | 198.95 | 202.51 | 197.72 | 199.80 | 342,054 | -0.16(-0.08%) |
Mar 15, 2023 | 200.76 | 201.49 | 197.36 | 199.97 | 348,907 | -2.84(-1.40%) |
Mar 14, 2023 | 205.15 | 205.97 | 201.27 | 202.81 | 369,719 | -0.79(-0.39%) |
Mar 13, 2023 | 200.28 | 204.34 | 197.93 | 203.60 | 836,504 | +1.17(+0.58%) |
Mar 10, 2023 | 203.91 | 205.12 | 201.43 | 202.43 | 274,099 | -2.00(-0.98%) |
Mar 09, 2023 | 208.31 | 210.06 | 204.37 | 204.42 | 342,648 | -2.28(-1.10%) |
Mar 08, 2023 | 209.17 | 209.77 | 204.86 | 206.70 | 330,968 | -1.61(-0.77%) |
Mar 07, 2023 | 211.62 | 212.28 | 208.31 | 208.31 | 266,155 | -2.76(-1.31%) |
Mar 06, 2023 | 212.56 | 213.81 | 210.05 | 211.06 | 319,517 | -1.63(-0.76%) |
Mar 03, 2023 | 212.57 | 212.97 | 210.81 | 212.69 | 270,801 | +0.95(+0.45%) |
Mar 02, 2023 | 209.15 | 211.86 | 208.22 | 211.73 | 209,116 | +1.74(+0.83%) |
Mar 01, 2023 | 208.52 | 210.15 | 207.82 | 209.99 | 249,215 | +0.52(+0.25%) |
Feb 28, 2023 | 212.00 | 213.03 | 209.41 | 209.48 | 385,363 | -2.12(-1.00%) |
Feb 27, 2023 | 215.17 | 216.40 | 211.54 | 211.60 | 437,408 | -3.28(-1.53%) |
Feb 24, 2023 | 211.03 | 215.18 | 210.39 | 214.88 | 594,710 | +3.35(+1.58%) |
Feb 23, 2023 | 213.45 | 214.88 | 209.77 | 211.53 | 352,591 | -2.14(-1.00%) |
Feb 22, 2023 | 215.28 | 216.57 | 212.61 | 213.67 | 350,055 | -1.23(-0.57%) |
Feb 21, 2023 | 218.85 | 219.52 | 213.92 | 214.90 | 419,892 | -2.44(-1.12%) |
Feb 17, 2023 | 212.17 | 218.63 | 212.17 | 217.34 | 1,407,129 | +5.44(+2.57%) |
Feb 16, 2023 | 210.11 | 215.07 | 210.11 | 211.90 | 312,969 | +0.49(+0.23%) |
Feb 15, 2023 | 208.19 | 212.30 | 207.49 | 211.41 | 559,154 | +2.15(+1.03%) |
Feb 14, 2023 | 211.99 | 212.54 | 209.12 | 209.26 | 465,302 | -2.66(-1.26%) |
Feb 13, 2023 | 214.81 | 216.53 | 210.24 | 211.92 | 526,802 | -2.31(-1.08%) |
Feb 10, 2023 | 214.15 | 215.99 | 212.81 | 214.23 | 509,041 | +0.85(+0.40%) |
Feb 09, 2023 | 213.91 | 215.93 | 205.14 | 213.38 | 1,145,775 | -5.08(-2.33%) |
Feb 08, 2023 | 216.33 | 219.22 | 215.92 | 218.46 | 390,242 | +0.38(+0.17%) |
Feb 07, 2023 | 214.52 | 219.00 | 211.87 | 218.09 | 461,246 | +3.19(+1.49%) |
Feb 06, 2023 | 210.56 | 215.09 | 210.56 | 214.89 | 583,149 | +4.88(+2.32%) |
Feb 03, 2023 | 211.35 | 212.03 | 208.34 | 210.01 | 374,373 | -0.72(-0.34%) |
Feb 02, 2023 | 210.12 | 212.54 | 207.60 | 210.73 | 538,726 | -0.63(-0.30%) |