Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 175.98 | 177.92 | 174.92 | 177.78 | 468,358 | +1.74(+0.99%) |
Apr 27, 2023 | 179.30 | 179.30 | 172.44 | 176.05 | 162,201 | -6.10(-3.35%) |
Apr 26, 2023 | 183.06 | 184.50 | 181.19 | 182.15 | 76,591 | +0.46(+0.25%) |
Apr 25, 2023 | 188.00 | 188.04 | 181.67 | 181.69 | 139,966 | -7.60(-4.01%) |
Apr 24, 2023 | 190.28 | 191.10 | 188.09 | 189.29 | 69,172 | -1.52(-0.79%) |
Apr 21, 2023 | 190.95 | 191.25 | 188.44 | 190.81 | 76,546 | -0.89(-0.46%) |
Apr 20, 2023 | 191.31 | 194.70 | 190.30 | 191.70 | 73,232 | -1.97(-1.01%) |
Apr 19, 2023 | 193.94 | 194.27 | 192.53 | 193.66 | 55,779 | -2.51(-1.28%) |
Apr 18, 2023 | 196.87 | 198.49 | 194.49 | 196.18 | 63,291 | +0.57(+0.29%) |
Apr 17, 2023 | 193.39 | 195.61 | 192.00 | 195.61 | 62,356 | +1.39(+0.71%) |
Apr 14, 2023 | 195.10 | 197.26 | 192.24 | 194.22 | 47,288 | -1.28(-0.65%) |
Apr 13, 2023 | 193.83 | 196.38 | 192.50 | 195.50 | 69,475 | +2.59(+1.34%) |
Apr 12, 2023 | 199.59 | 199.65 | 192.84 | 192.90 | 89,696 | -5.20(-2.62%) |
Apr 11, 2023 | 200.98 | 201.07 | 197.73 | 198.10 | 75,964 | -1.56(-0.78%) |
Apr 10, 2023 | 193.96 | 199.76 | 193.29 | 199.66 | 104,073 | +4.44(+2.27%) |
Apr 06, 2023 | 194.93 | 196.56 | 192.99 | 195.22 | 238,484 | -0.96(-0.49%) |
Apr 05, 2023 | 198.15 | 198.15 | 194.24 | 196.18 | 153,139 | -3.62(-1.81%) |
Apr 04, 2023 | 205.43 | 205.43 | 198.45 | 199.80 | 232,159 | -4.96(-2.42%) |
Apr 03, 2023 | 207.25 | 207.55 | 202.21 | 204.75 | 503,418 | -3.32(-1.60%) |
Mar 31, 2023 | 205.04 | 208.25 | 204.77 | 208.07 | 72,172 | +2.02(+0.98%) |
Mar 30, 2023 | 205.91 | 207.54 | 204.64 | 206.05 | 92,259 | +1.21(+0.59%) |
Mar 29, 2023 | 200.56 | 205.84 | 200.56 | 204.84 | 75,608 | +7.26(+3.67%) |
Mar 28, 2023 | 199.52 | 199.57 | 194.37 | 197.58 | 159,512 | -2.56(-1.28%) |
Mar 27, 2023 | 201.98 | 201.98 | 198.48 | 200.15 | 77,493 | -0.80(-0.40%) |
Mar 24, 2023 | 203.17 | 203.42 | 199.16 | 200.94 | 64,792 | -4.11(-2.00%) |
Mar 23, 2023 | 202.97 | 207.71 | 201.41 | 205.05 | 125,659 | +5.56(+2.79%) |
Mar 22, 2023 | 203.08 | 206.98 | 199.49 | 199.49 | 193,170 | -3.47(-1.71%) |
Mar 21, 2023 | 203.05 | 205.62 | 200.24 | 202.96 | 76,639 | +1.88(+0.93%) |
Mar 20, 2023 | 197.47 | 201.21 | 196.60 | 201.08 | 50,935 | +3.63(+1.84%) |
Mar 17, 2023 | 200.29 | 201.30 | 196.68 | 197.45 | 168,676 | -2.85(-1.42%) |
Mar 16, 2023 | 192.92 | 201.11 | 191.97 | 200.30 | 80,875 | +6.53(+3.37%) |
Mar 15, 2023 | 194.80 | 195.41 | 189.75 | 193.78 | 53,900 | -4.05(-2.05%) |
Mar 14, 2023 | 196.21 | 199.32 | 194.35 | 197.83 | 57,705 | +5.49(+2.85%) |
Mar 13, 2023 | 190.27 | 194.71 | 188.52 | 192.34 | 88,604 | -0.45(-0.23%) |
Mar 10, 2023 | 198.96 | 199.79 | 191.73 | 192.79 | 103,203 | -5.37(-2.71%) |
Mar 09, 2023 | 202.22 | 205.29 | 198.08 | 198.16 | 63,323 | -3.97(-1.96%) |
Mar 08, 2023 | 198.66 | 202.20 | 198.50 | 202.13 | 56,800 | +4.42(+2.24%) |
Mar 07, 2023 | 199.96 | 200.27 | 196.90 | 197.70 | 47,013 | -1.91(-0.96%) |
Mar 06, 2023 | 203.62 | 204.62 | 199.09 | 199.62 | 73,412 | -3.04(-1.50%) |
Mar 03, 2023 | 199.34 | 202.75 | 198.08 | 202.65 | 89,833 | +3.65(+1.83%) |
Mar 02, 2023 | 195.55 | 199.78 | 193.56 | 199.01 | 98,512 | +0.49(+0.25%) |
Mar 01, 2023 | 198.51 | 201.25 | 197.93 | 198.52 | 47,060 | +0.94(+0.47%) |
Feb 28, 2023 | 195.72 | 200.06 | 195.46 | 197.58 | 54,771 | +1.45(+0.74%) |
Feb 27, 2023 | 197.70 | 198.06 | 195.96 | 196.13 | 78,113 | +1.06(+0.54%) |
Feb 24, 2023 | 194.04 | 195.83 | 193.54 | 195.07 | 37,046 | -2.14(-1.09%) |
Feb 23, 2023 | 198.27 | 198.46 | 193.22 | 197.22 | 43,441 | +4.72(+2.45%) |
Feb 22, 2023 | 193.33 | 194.41 | 190.98 | 192.49 | 62,891 | -0.07(-0.04%) |
Feb 21, 2023 | 196.91 | 198.11 | 192.44 | 192.56 | 75,576 | -7.17(-3.59%) |
Feb 17, 2023 | 202.31 | 202.43 | 198.18 | 199.74 | 66,711 | -3.15(-1.55%) |
Feb 16, 2023 | 204.13 | 206.32 | 202.75 | 202.88 | 55,776 | -4.74(-2.28%) |
Feb 15, 2023 | 204.39 | 207.64 | 202.88 | 207.63 | 125,180 | -0.53(-0.25%) |
Feb 14, 2023 | 203.09 | 208.87 | 202.19 | 208.15 | 88,945 | +3.27(+1.60%) |
Feb 13, 2023 | 202.83 | 205.28 | 201.30 | 204.89 | 74,536 | +3.12(+1.55%) |
Feb 10, 2023 | 202.59 | 202.88 | 199.95 | 201.76 | 38,407 | -2.83(-1.39%) |
Feb 09, 2023 | 207.24 | 209.95 | 203.32 | 204.60 | 71,930 | +0.92(+0.45%) |
Feb 08, 2023 | 206.35 | 208.58 | 203.26 | 203.68 | 67,191 | -4.06(-1.96%) |
Feb 07, 2023 | 202.46 | 208.62 | 200.75 | 207.75 | 78,598 | +5.75(+2.85%) |
Feb 06, 2023 | 202.56 | 205.48 | 201.09 | 202.00 | 69,041 | -3.66(-1.78%) |
Feb 03, 2023 | 204.63 | 210.66 | 203.79 | 205.65 | 116,239 | -3.97(-1.89%) |
Feb 02, 2023 | 207.40 | 211.73 | 205.99 | 209.62 | 231,113 | +4.03(+1.96%) |