Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 217.12 | 217.97 | 213.40 | 214.24 | 176,780 | -2.28(-1.05%) |
May 05, 2023 | 215.05 | 216.97 | 214.27 | 216.52 | 170,459 | +3.95(+1.86%) |
May 04, 2023 | 211.50 | 213.17 | 209.37 | 212.56 | 326,660 | +0.59(+0.28%) |
May 03, 2023 | 215.70 | 217.37 | 211.96 | 211.97 | 274,111 | -2.33(-1.09%) |
May 02, 2023 | 213.63 | 214.63 | 211.45 | 214.31 | 235,997 | +0.38(+0.18%) |
May 01, 2023 | 212.65 | 214.52 | 212.18 | 213.92 | 235,657 | +1.20(+0.56%) |
Apr 28, 2023 | 212.87 | 214.36 | 211.30 | 212.72 | 448,060 | +0.23(+0.11%) |
Apr 27, 2023 | 208.73 | 213.30 | 207.93 | 212.50 | 196,120 | +5.12(+2.47%) |
Apr 26, 2023 | 209.13 | 211.05 | 206.33 | 207.37 | 246,061 | -3.22(-1.53%) |
Apr 25, 2023 | 213.68 | 214.39 | 209.80 | 210.60 | 174,269 | -4.11(-1.91%) |
Apr 24, 2023 | 215.71 | 216.71 | 213.95 | 214.71 | 134,344 | -0.50(-0.23%) |
Apr 21, 2023 | 215.09 | 215.64 | 212.93 | 215.21 | 194,898 | +0.21(+0.10%) |
Apr 20, 2023 | 213.25 | 215.26 | 212.18 | 215.00 | 223,432 | +1.32(+0.62%) |
Apr 19, 2023 | 214.16 | 214.69 | 211.68 | 213.69 | 151,774 | -1.25(-0.58%) |
Apr 18, 2023 | 215.72 | 217.28 | 214.11 | 214.93 | 204,250 | -0.12(-0.05%) |
Apr 17, 2023 | 214.41 | 215.89 | 213.87 | 215.05 | 138,063 | +0.80(+0.37%) |
Apr 14, 2023 | 214.92 | 216.82 | 213.25 | 214.26 | 174,689 | -0.79(-0.37%) |
Apr 13, 2023 | 213.50 | 215.22 | 210.08 | 215.04 | 250,932 | +1.87(+0.88%) |
Apr 12, 2023 | 214.95 | 215.38 | 212.47 | 213.17 | 179,472 | -0.09(-0.04%) |
Apr 11, 2023 | 211.52 | 214.60 | 211.49 | 213.26 | 181,900 | +3.23(+1.54%) |
Apr 10, 2023 | 207.06 | 210.32 | 205.50 | 210.04 | 217,495 | +3.50(+1.70%) |
Apr 06, 2023 | 207.88 | 208.02 | 205.31 | 206.54 | 240,324 | -1.66(-0.80%) |
Apr 05, 2023 | 210.27 | 210.47 | 206.70 | 208.20 | 149,529 | -2.89(-1.37%) |
Apr 04, 2023 | 216.12 | 216.35 | 210.24 | 211.09 | 172,521 | -5.57(-2.57%) |
Apr 03, 2023 | 217.62 | 218.48 | 215.36 | 216.66 | 165,039 | -1.92(-0.88%) |
Mar 31, 2023 | 216.39 | 218.99 | 216.01 | 218.57 | 257,729 | +3.39(+1.58%) |
Mar 30, 2023 | 215.39 | 215.70 | 213.67 | 215.18 | 182,659 | +1.76(+0.82%) |
Mar 29, 2023 | 212.59 | 213.84 | 212.05 | 213.42 | 176,233 | +2.97(+1.41%) |
Mar 28, 2023 | 208.40 | 211.08 | 208.13 | 210.45 | 151,181 | +1.60(+0.77%) |
Mar 27, 2023 | 208.61 | 209.73 | 205.91 | 208.85 | 254,013 | +2.38(+1.15%) |
Mar 24, 2023 | 202.44 | 206.98 | 201.21 | 206.47 | 256,922 | +2.76(+1.36%) |
Mar 23, 2023 | 204.81 | 207.37 | 202.46 | 203.70 | 169,146 | -0.59(-0.29%) |
Mar 22, 2023 | 206.09 | 209.34 | 204.29 | 204.29 | 251,861 | -1.03(-0.50%) |
Mar 21, 2023 | 205.87 | 207.58 | 203.79 | 205.33 | 201,148 | +0.62(+0.30%) |
Mar 20, 2023 | 201.80 | 205.95 | 201.80 | 204.71 | 250,635 | +4.07(+2.03%) |
Mar 17, 2023 | 201.79 | 201.79 | 199.38 | 200.64 | 514,107 | -2.34(-1.15%) |
Mar 16, 2023 | 201.00 | 204.43 | 200.09 | 202.98 | 291,298 | +0.01(+0.00%) |
Mar 15, 2023 | 205.78 | 205.78 | 199.21 | 202.97 | 281,399 | -5.72(-2.74%) |
Mar 14, 2023 | 210.25 | 211.47 | 205.60 | 208.69 | 325,651 | +1.47(+0.71%) |
Mar 13, 2023 | 207.78 | 209.38 | 206.62 | 207.22 | 280,675 | -2.16(-1.03%) |
Mar 10, 2023 | 214.05 | 214.59 | 208.20 | 209.39 | 175,750 | -5.17(-2.41%) |
Mar 09, 2023 | 217.67 | 219.56 | 214.48 | 214.56 | 221,509 | -2.16(-1.00%) |
Mar 08, 2023 | 215.60 | 217.83 | 215.30 | 216.72 | 170,213 | +0.76(+0.35%) |
Mar 07, 2023 | 217.15 | 217.95 | 215.67 | 215.97 | 234,837 | -1.39(-0.64%) |
Mar 06, 2023 | 218.96 | 221.43 | 216.73 | 217.35 | 173,143 | -1.94(-0.88%) |
Mar 03, 2023 | 218.04 | 219.65 | 216.21 | 219.29 | 217,193 | +2.06(+0.95%) |
Mar 02, 2023 | 214.77 | 218.30 | 213.40 | 217.24 | 248,148 | +1.42(+0.66%) |