Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 196.25 | 196.78 | 194.70 | 195.90 | 1,357,965 | +0.72(+0.37%) |
May 05, 2023 | 194.27 | 196.58 | 193.21 | 195.19 | 1,422,582 | +3.40(+1.77%) |
May 04, 2023 | 193.56 | 193.89 | 190.67 | 191.79 | 1,371,830 | -2.27(-1.17%) |
May 03, 2023 | 197.26 | 197.41 | 193.89 | 194.06 | 1,308,253 | -2.67(-1.36%) |
May 02, 2023 | 197.45 | 197.82 | 193.35 | 196.72 | 1,741,036 | -1.61(-0.81%) |
May 01, 2023 | 197.46 | 200.24 | 196.84 | 198.33 | 1,288,608 | +0.57(+0.29%) |
Apr 28, 2023 | 194.88 | 198.81 | 194.83 | 197.76 | 2,074,469 | +2.48(+1.27%) |
Apr 27, 2023 | 193.92 | 195.78 | 193.30 | 195.28 | 2,129,558 | +0.65(+0.33%) |
Apr 26, 2023 | 198.21 | 200.48 | 192.91 | 194.63 | 2,322,887 | -2.76(-1.40%) |
Apr 25, 2023 | 195.95 | 197.58 | 195.73 | 197.39 | 1,542,791 | +0.60(+0.30%) |
Apr 24, 2023 | 197.48 | 198.97 | 196.52 | 196.79 | 1,014,212 | -0.61(-0.31%) |
Apr 21, 2023 | 198.84 | 199.08 | 194.86 | 197.40 | 1,847,657 | -2.72(-1.36%) |
Apr 20, 2023 | 200.11 | 201.38 | 199.05 | 200.12 | 1,296,228 | -0.53(-0.26%) |
Apr 19, 2023 | 200.15 | 201.85 | 199.43 | 200.65 | 1,651,137 | +2.76(+1.39%) |
Apr 18, 2023 | 195.39 | 198.21 | 194.68 | 197.89 | 1,903,549 | +3.41(+1.76%) |
Apr 17, 2023 | 192.09 | 194.51 | 191.12 | 194.48 | 2,224,846 | +2.38(+1.24%) |
Apr 14, 2023 | 196.78 | 197.32 | 191.02 | 192.09 | 1,442,259 | -4.26(-2.17%) |
Apr 13, 2023 | 193.15 | 196.82 | 193.07 | 196.35 | 1,242,134 | +0.87(+0.45%) |
Apr 12, 2023 | 194.57 | 196.65 | 194.02 | 195.48 | 1,536,925 | +1.13(+0.58%) |
Apr 11, 2023 | 192.97 | 195.00 | 191.92 | 194.35 | 1,662,790 | +2.01(+1.05%) |
Apr 10, 2023 | 193.37 | 194.22 | 191.47 | 192.34 | 964,325 | -0.76(-0.39%) |
Apr 06, 2023 | 193.45 | 194.61 | 192.04 | 193.09 | 1,272,203 | +0.79(+0.41%) |
Apr 05, 2023 | 190.66 | 193.51 | 190.66 | 192.30 | 1,250,876 | +0.52(+0.27%) |
Apr 04, 2023 | 193.60 | 194.53 | 189.99 | 191.78 | 1,132,047 | -1.20(-0.62%) |
Apr 03, 2023 | 190.79 | 193.73 | 190.79 | 192.98 | 1,837,512 | +2.45(+1.29%) |
Mar 31, 2023 | 191.37 | 192.01 | 189.60 | 190.52 | 2,027,366 | +0.75(+0.39%) |
Mar 30, 2023 | 189.91 | 190.44 | 187.55 | 189.78 | 1,015,691 | +0.16(+0.08%) |
Mar 29, 2023 | 188.12 | 189.86 | 187.61 | 189.62 | 1,665,089 | +3.63(+1.95%) |
Mar 28, 2023 | 184.58 | 186.93 | 183.99 | 185.99 | 1,342,070 | +0.63(+0.34%) |
Mar 27, 2023 | 185.54 | 187.16 | 183.89 | 185.36 | 2,013,414 | +2.32(+1.27%) |
Mar 24, 2023 | 180.54 | 183.22 | 179.94 | 183.04 | 1,890,699 | +0.53(+0.29%) |
Mar 23, 2023 | 186.74 | 186.92 | 181.49 | 182.51 | 1,796,951 | -3.95(-2.12%) |
Mar 22, 2023 | 191.53 | 192.16 | 186.42 | 186.46 | 1,433,697 | -4.17(-2.19%) |
Mar 21, 2023 | 189.55 | 191.53 | 188.19 | 190.63 | 2,303,545 | +4.61(+2.48%) |
Mar 20, 2023 | 184.57 | 187.04 | 184.06 | 186.02 | 2,345,668 | +2.74(+1.49%) |
Mar 17, 2023 | 188.85 | 191.65 | 183.14 | 183.28 | 4,890,668 | -4.97(-2.64%) |
Mar 16, 2023 | 181.60 | 188.52 | 180.82 | 188.25 | 2,449,550 | +5.19(+2.84%) |
Mar 15, 2023 | 185.03 | 186.66 | 180.98 | 183.06 | 2,717,337 | -6.46(-3.41%) |
Mar 14, 2023 | 191.08 | 191.98 | 187.57 | 189.51 | 3,023,626 | +1.98(+1.06%) |
Mar 13, 2023 | 190.48 | 191.28 | 185.81 | 187.53 | 2,307,601 | -6.27(-3.24%) |
Mar 10, 2023 | 193.90 | 196.21 | 192.96 | 193.80 | 2,542,800 | -0.46(-0.24%) |
Mar 09, 2023 | 199.16 | 199.33 | 193.06 | 194.26 | 1,556,806 | -4.40(-2.21%) |
Mar 08, 2023 | 202.01 | 202.97 | 197.17 | 198.66 | 1,316,930 | -3.35(-1.66%) |
Mar 07, 2023 | 203.56 | 203.56 | 200.80 | 202.01 | 1,400,270 | -1.23(-0.61%) |
Mar 06, 2023 | 203.03 | 203.79 | 202.69 | 203.24 | 2,540,539 | +0.94(+0.46%) |
Mar 03, 2023 | 203.70 | 204.26 | 201.65 | 202.30 | 1,962,870 | -1.27(-0.62%) |
Mar 02, 2023 | 203.82 | 204.55 | 202.12 | 203.57 | 1,545,537 | -1.07(-0.52%) |