Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 193.46 | 195.97 | 192.58 | 194.63 | 37,519 | +0.45(+0.23%) |
May 05, 2023 | 192.05 | 195.09 | 191.66 | 194.19 | 50,040 | +5.38(+2.85%) |
May 04, 2023 | 190.16 | 192.18 | 186.06 | 188.81 | 85,732 | -2.89(-1.51%) |
May 03, 2023 | 186.61 | 199.23 | 186.61 | 191.70 | 97,016 | +6.20(+3.34%) |
May 02, 2023 | 185.97 | 186.11 | 182.80 | 185.50 | 62,435 | +0.08(+0.04%) |
May 01, 2023 | 185.82 | 188.58 | 185.42 | 185.42 | 52,473 | +0.47(+0.25%) |
Apr 28, 2023 | 184.37 | 188.15 | 184.37 | 184.95 | 58,751 | -0.90(-0.48%) |
Apr 27, 2023 | 183.57 | 186.26 | 182.62 | 185.84 | 52,108 | +2.70(+1.47%) |
Apr 26, 2023 | 187.84 | 188.40 | 182.32 | 183.15 | 42,205 | -6.64(-3.50%) |
Apr 25, 2023 | 190.79 | 191.27 | 188.55 | 189.79 | 52,823 | -3.13(-1.63%) |
Apr 24, 2023 | 191.17 | 194.41 | 191.17 | 192.92 | 32,345 | +0.60(+0.31%) |
Apr 21, 2023 | 194.69 | 194.69 | 191.10 | 192.32 | 43,356 | -0.90(-0.46%) |
Apr 20, 2023 | 190.70 | 193.27 | 188.99 | 193.22 | 55,214 | +1.78(+0.93%) |
Apr 19, 2023 | 191.71 | 192.31 | 190.07 | 191.44 | 47,830 | -0.09(-0.05%) |
Apr 18, 2023 | 195.68 | 196.07 | 190.98 | 191.53 | 74,776 | -3.45(-1.77%) |
Apr 17, 2023 | 194.23 | 195.13 | 193.39 | 194.98 | 39,900 | +1.85(+0.96%) |
Apr 14, 2023 | 194.29 | 196.26 | 192.32 | 193.13 | 64,568 | -1.11(-0.57%) |
Apr 13, 2023 | 196.09 | 196.09 | 192.83 | 194.25 | 43,880 | -0.11(-0.06%) |
Apr 12, 2023 | 197.12 | 197.84 | 194.32 | 194.35 | 44,981 | -0.36(-0.18%) |
Apr 11, 2023 | 195.10 | 196.51 | 193.54 | 194.71 | 70,195 | +1.04(+0.54%) |
Apr 10, 2023 | 189.19 | 194.19 | 189.19 | 193.67 | 81,444 | +3.09(+1.62%) |
Apr 06, 2023 | 191.47 | 191.85 | 188.82 | 190.58 | 75,663 | -0.89(-0.47%) |
Apr 05, 2023 | 194.16 | 195.46 | 191.01 | 191.47 | 51,534 | -4.61(-2.35%) |
Apr 04, 2023 | 204.36 | 204.36 | 195.94 | 196.08 | 49,169 | -6.53(-3.22%) |
Apr 03, 2023 | 207.50 | 208.62 | 200.48 | 202.61 | 71,789 | -4.61(-2.23%) |
Mar 31, 2023 | 204.50 | 207.22 | 203.75 | 207.22 | 93,744 | +4.58(+2.26%) |
Mar 30, 2023 | 204.62 | 205.68 | 202.53 | 202.64 | 34,331 | -0.40(-0.20%) |
Mar 29, 2023 | 203.61 | 203.61 | 199.61 | 203.04 | 52,345 | +2.01(+1.00%) |
Mar 28, 2023 | 196.80 | 201.09 | 196.80 | 201.03 | 85,909 | +3.95(+2.00%) |
Mar 27, 2023 | 197.91 | 198.64 | 195.43 | 197.09 | 80,105 | +1.77(+0.91%) |
Mar 24, 2023 | 195.36 | 196.60 | 191.70 | 195.32 | 119,829 | -2.33(-1.18%) |
Mar 23, 2023 | 198.15 | 201.03 | 196.16 | 197.65 | 71,953 | +0.18(+0.09%) |
Mar 22, 2023 | 202.30 | 203.11 | 196.96 | 197.47 | 68,571 | -4.77(-2.36%) |
Mar 21, 2023 | 204.15 | 204.37 | 200.62 | 202.25 | 56,010 | +1.91(+0.95%) |
Mar 20, 2023 | 198.26 | 201.99 | 198.26 | 200.34 | 36,146 | +4.46(+2.28%) |
Mar 17, 2023 | 198.84 | 198.84 | 195.41 | 195.87 | 95,644 | -3.98(-1.99%) |
Mar 16, 2023 | 194.67 | 201.66 | 193.54 | 199.85 | 91,100 | +2.48(+1.26%) |
Mar 15, 2023 | 198.20 | 199.75 | 194.38 | 197.37 | 104,793 | -6.16(-3.03%) |
Mar 14, 2023 | 208.75 | 209.16 | 200.62 | 203.53 | 106,157 | +0.05(+0.02%) |
Mar 13, 2023 | 202.02 | 205.08 | 199.18 | 203.48 | 51,490 | -2.80(-1.36%) |
Mar 10, 2023 | 210.73 | 211.65 | 205.00 | 206.28 | 66,358 | -6.03(-2.84%) |
Mar 09, 2023 | 214.75 | 216.69 | 211.84 | 212.31 | 69,119 | -1.63(-0.76%) |
Mar 08, 2023 | 215.82 | 216.64 | 213.05 | 213.94 | 53,348 | -2.32(-1.07%) |
Mar 07, 2023 | 216.00 | 216.64 | 213.53 | 216.26 | 83,421 | -0.08(-0.04%) |
Mar 06, 2023 | 218.07 | 219.48 | 214.12 | 216.34 | 44,274 | -2.28(-1.04%) |
Mar 03, 2023 | 216.43 | 219.89 | 214.66 | 218.61 | 47,278 | +3.68(+1.71%) |
Mar 02, 2023 | 211.62 | 214.99 | 210.48 | 214.94 | 30,462 | +1.18(+0.55%) |