Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 215.28 | 216.76 | 215.12 | 216.27 | 1,046,466 | +1.03(+0.48%) |
May 05, 2023 | 213.15 | 216.51 | 213.15 | 215.24 | 1,248,252 | +2.34(+1.10%) |
May 04, 2023 | 213.71 | 214.79 | 211.51 | 212.90 | 1,438,899 | -0.60(-0.28%) |
May 03, 2023 | 216.82 | 217.08 | 212.56 | 213.50 | 1,419,833 | -3.01(-1.39%) |
May 02, 2023 | 216.63 | 216.63 | 212.94 | 216.50 | 1,249,546 | +0.14(+0.06%) |
May 01, 2023 | 217.51 | 217.62 | 215.87 | 216.37 | 1,160,317 | -1.34(-0.61%) |
Apr 28, 2023 | 218.39 | 219.21 | 216.37 | 217.70 | 1,368,485 | -0.09(-0.04%) |
Apr 27, 2023 | 215.91 | 218.71 | 215.86 | 217.79 | 1,234,971 | +2.25(+1.04%) |
Apr 26, 2023 | 214.56 | 216.33 | 214.45 | 215.54 | 1,258,373 | -0.18(-0.08%) |
Apr 25, 2023 | 218.81 | 219.21 | 214.98 | 215.72 | 2,408,547 | -2.94(-1.34%) |
Apr 24, 2023 | 215.32 | 219.12 | 215.32 | 218.66 | 1,799,735 | +4.14(+1.93%) |
Apr 21, 2023 | 216.82 | 217.59 | 213.81 | 214.52 | 1,068,078 | +0.31(+0.15%) |
Apr 20, 2023 | 213.61 | 215.80 | 212.84 | 214.20 | 1,478,332 | +1.37(+0.64%) |
Apr 19, 2023 | 211.99 | 213.09 | 211.55 | 212.84 | 1,689,883 | +0.25(+0.12%) |
Apr 18, 2023 | 210.23 | 213.22 | 209.68 | 212.59 | 1,666,963 | +2.69(+1.28%) |
Apr 17, 2023 | 210.77 | 211.97 | 208.83 | 209.90 | 1,418,818 | +0.28(+0.14%) |
Apr 14, 2023 | 212.41 | 214.00 | 208.23 | 209.61 | 2,547,190 | -3.28(-1.54%) |
Apr 13, 2023 | 211.78 | 213.57 | 210.42 | 212.90 | 1,520,943 | +0.32(+0.15%) |
Apr 12, 2023 | 214.68 | 215.52 | 212.43 | 212.57 | 1,431,017 | -2.34(-1.09%) |
Apr 11, 2023 | 213.70 | 215.66 | 213.62 | 214.91 | 1,917,380 | +1.83(+0.86%) |
Apr 10, 2023 | 207.42 | 213.26 | 207.42 | 213.08 | 1,597,701 | +4.83(+2.32%) |
Apr 06, 2023 | 206.71 | 208.68 | 206.25 | 208.26 | 1,116,686 | +0.42(+0.20%) |
Apr 05, 2023 | 210.76 | 211.12 | 207.82 | 207.83 | 1,681,859 | -2.14(-1.02%) |
Apr 04, 2023 | 207.70 | 210.25 | 207.70 | 209.97 | 1,867,355 | +2.27(+1.09%) |
Apr 03, 2023 | 207.26 | 208.82 | 205.16 | 207.70 | 2,279,980 | +1.38(+0.67%) |
Mar 31, 2023 | 204.54 | 206.35 | 203.53 | 206.31 | 2,242,370 | +2.72(+1.33%) |
Mar 30, 2023 | 204.15 | 205.35 | 202.38 | 203.60 | 1,790,409 | +0.54(+0.27%) |
Mar 29, 2023 | 204.34 | 205.19 | 200.92 | 203.06 | 1,916,444 | -0.97(-0.48%) |
Mar 28, 2023 | 203.24 | 206.28 | 203.09 | 204.03 | 1,556,384 | +2.08(+1.03%) |
Mar 27, 2023 | 202.62 | 204.72 | 201.10 | 201.95 | 1,614,613 | +0.20(+0.10%) |
Mar 24, 2023 | 198.60 | 202.16 | 197.34 | 201.76 | 1,845,991 | +2.90(+1.46%) |
Mar 23, 2023 | 201.17 | 202.15 | 198.50 | 198.85 | 2,165,743 | -3.52(-1.74%) |
Mar 22, 2023 | 205.56 | 206.03 | 202.23 | 202.37 | 1,834,722 | -3.58(-1.74%) |
Mar 21, 2023 | 207.58 | 207.68 | 203.81 | 205.95 | 1,787,847 | -0.24(-0.11%) |
Mar 20, 2023 | 204.53 | 207.60 | 204.08 | 206.19 | 1,924,703 | +1.47(+0.72%) |
Mar 17, 2023 | 207.36 | 208.01 | 202.93 | 204.72 | 7,844,361 | -3.20(-1.54%) |
Mar 16, 2023 | 211.56 | 216.57 | 207.38 | 207.91 | 3,142,888 | -6.34(-2.96%) |
Mar 15, 2023 | 209.21 | 214.65 | 208.81 | 214.25 | 2,690,321 | +2.99(+1.42%) |
Mar 14, 2023 | 213.26 | 213.26 | 209.26 | 211.26 | 2,820,754 | -1.27(-0.60%) |
Mar 13, 2023 | 212.20 | 216.08 | 211.94 | 212.53 | 1,657,245 | +0.70(+0.33%) |
Mar 10, 2023 | 213.90 | 214.83 | 211.70 | 211.83 | 1,465,419 | -1.34(-0.63%) |
Mar 09, 2023 | 213.00 | 215.01 | 212.45 | 213.18 | 1,604,581 | -0.20(-0.09%) |
Mar 08, 2023 | 214.97 | 215.35 | 212.59 | 213.37 | 1,442,128 | -1.60(-0.74%) |
Mar 07, 2023 | 216.06 | 217.83 | 213.93 | 214.97 | 1,750,130 | -0.03(-0.01%) |
Mar 06, 2023 | 214.60 | 216.29 | 212.57 | 215.00 | 1,812,808 | +1.60(+0.75%) |
Mar 03, 2023 | 211.37 | 213.43 | 210.63 | 213.40 | 1,347,893 | +1.43(+0.68%) |
Mar 02, 2023 | 209.40 | 212.82 | 208.40 | 211.97 | 2,200,422 | +2.39(+1.14%) |