Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 208.59 | 209.78 | 204.85 | 205.58 | 406,604 | -3.01(-1.44%) |
Apr 27, 2023 | 205.68 | 208.66 | 204.46 | 208.59 | 345,053 | +2.01(+0.97%) |
Apr 26, 2023 | 209.64 | 210.05 | 205.64 | 206.58 | 334,892 | -1.73(-0.83%) |
Apr 25, 2023 | 205.71 | 208.52 | 204.70 | 208.31 | 218,954 | +2.57(+1.25%) |
Apr 24, 2023 | 205.93 | 206.45 | 203.18 | 205.74 | 305,481 | -0.57(-0.28%) |
Apr 21, 2023 | 204.96 | 207.00 | 204.14 | 206.31 | 359,327 | +0.17(+0.08%) |
Apr 20, 2023 | 205.61 | 207.72 | 205.13 | 206.14 | 307,509 | +1.30(+0.63%) |
Apr 19, 2023 | 204.50 | 206.89 | 203.92 | 204.84 | 303,501 | -2.45(-1.18%) |
Apr 18, 2023 | 207.29 | 210.16 | 206.98 | 207.29 | 232,308 | -0.23(-0.11%) |
Apr 17, 2023 | 207.18 | 208.09 | 205.96 | 207.52 | 252,493 | -1.15(-0.55%) |
Apr 14, 2023 | 207.43 | 209.32 | 204.64 | 208.67 | 315,991 | -0.61(-0.29%) |
Apr 13, 2023 | 210.55 | 212.57 | 208.34 | 209.28 | 292,348 | +0.44(+0.21%) |
Apr 12, 2023 | 209.85 | 210.38 | 208.21 | 208.84 | 225,449 | +1.61(+0.78%) |
Apr 11, 2023 | 206.99 | 208.76 | 206.77 | 207.23 | 265,721 | +0.89(+0.43%) |
Apr 10, 2023 | 206.33 | 207.41 | 204.73 | 206.34 | 197,870 | -1.39(-0.67%) |
Apr 06, 2023 | 207.73 | 0 | +0.82(+0.40%) | |||
Apr 05, 2023 | 210.95 | 211.86 | 203.38 | 206.91 | 589,812 | -1.23(-0.59%) |
Apr 04, 2023 | 202.48 | 208.71 | 201.75 | 208.14 | 340,517 | +6.10(+3.02%) |
Apr 03, 2023 | 197.14 | 202.62 | 196.22 | 202.04 | 479,294 | +4.91(+2.49%) |
Mar 31, 2023 | 196.93 | 198.47 | 195.25 | 197.13 | 359,680 | -0.13(-0.07%) |
Mar 30, 2023 | 197.04 | 197.49 | 194.83 | 197.26 | 347,996 | +0.85(+0.43%) |
Mar 29, 2023 | 196.80 | 198.47 | 195.63 | 196.41 | 260,198 | -1.44(-0.73%) |
Mar 28, 2023 | 197.56 | 198.14 | 194.45 | 197.85 | 226,307 | +1.35(+0.69%) |
Mar 27, 2023 | 194.67 | 197.60 | 193.63 | 196.50 | 345,280 | -1.83(-0.92%) |
Mar 24, 2023 | 198.20 | 200.11 | 196.46 | 198.33 | 289,648 | +1.40(+0.71%) |
Mar 23, 2023 | 196.18 | 198.77 | 195.00 | 196.93 | 431,382 | +2.23(+1.15%) |
Mar 22, 2023 | 193.00 | 196.90 | 192.36 | 194.70 | 314,092 | +1.72(+0.89%) |
Mar 21, 2023 | 194.68 | 195.34 | 191.16 | 192.98 | 330,265 | -4.65(-2.35%) |
Mar 20, 2023 | 198.66 | 200.45 | 195.94 | 197.63 | 436,997 | +0.52(+0.26%) |
Mar 17, 2023 | 189.01 | 200.15 | 189.01 | 197.11 | 1,070,698 | +9.46(+5.04%) |
Mar 16, 2023 | 186.17 | 188.07 | 182.56 | 187.65 | 587,507 | +1.23(+0.66%) |
Mar 15, 2023 | 190.09 | 190.80 | 184.50 | 186.42 | 592,184 | -0.65(-0.35%) |
Mar 14, 2023 | 186.25 | 187.38 | 184.95 | 187.07 | 426,612 | +0.45(+0.24%) |
Mar 13, 2023 | 185.11 | 190.18 | 183.61 | 186.62 | 742,663 | +6.12(+3.39%) |
Mar 10, 2023 | 182.57 | 186.42 | 179.93 | 180.50 | 549,842 | +0.17(+0.09%) |
Mar 09, 2023 | 183.95 | 184.59 | 179.83 | 180.33 | 320,828 | -2.76(-1.51%) |
Mar 08, 2023 | 192.00 | 192.00 | 182.27 | 183.09 | 637,138 | +4.09(+2.28%) |
Mar 07, 2023 | 183.35 | 183.94 | 177.66 | 179.00 | 491,333 | -5.91(-3.20%) |
Mar 06, 2023 | 184.59 | 186.39 | 183.98 | 184.91 | 347,520 | -1.00(-0.54%) |
Mar 03, 2023 | 185.21 | 186.30 | 183.82 | 185.91 | 403,340 | +2.84(+1.55%) |
Mar 02, 2023 | 181.04 | 183.28 | 180.68 | 183.07 | 408,511 | +1.13(+0.62%) |
Mar 01, 2023 | 175.95 | 184.06 | 175.94 | 181.94 | 530,038 | +7.77(+4.46%) |
Feb 28, 2023 | 172.06 | 175.00 | 171.17 | 174.17 | 733,802 | +1.93(+1.12%) |
Feb 27, 2023 | 170.87 | 172.79 | 170.00 | 172.24 | 214,126 | +1.64(+0.96%) |
Feb 24, 2023 | 167.48 | 171.59 | 166.98 | 170.60 | 367,767 | +1.87(+1.11%) |
Feb 23, 2023 | 171.85 | 172.93 | 168.65 | 168.73 | 548,888 | -4.46(-2.58%) |
Feb 22, 2023 | 175.89 | 175.98 | 171.92 | 173.19 | 419,018 | -3.31(-1.88%) |
Feb 21, 2023 | 178.35 | 179.07 | 176.19 | 176.50 | 395,404 | -2.00(-1.12%) |
Feb 17, 2023 | 178.50 | 0 | -2.94(-1.62%) | |||
Feb 16, 2023 | 178.64 | 182.14 | 177.57 | 181.44 | 289,856 | +1.78(+0.99%) |
Feb 15, 2023 | 179.19 | 180.09 | 177.89 | 179.66 | 244,248 | -1.84(-1.01%) |
Feb 14, 2023 | 179.93 | 181.68 | 178.46 | 181.50 | 201,826 | +1.10(+0.61%) |
Feb 13, 2023 | 181.11 | 181.67 | 179.48 | 180.40 | 193,752 | -1.12(-0.62%) |
Feb 10, 2023 | 181.83 | 182.54 | 179.77 | 181.52 | 232,493 | -0.63(-0.35%) |
Feb 09, 2023 | 185.90 | 186.45 | 181.38 | 182.15 | 452,362 | -2.12(-1.15%) |
Feb 08, 2023 | 184.87 | 185.89 | 183.16 | 184.27 | 222,883 | -0.23(-0.12%) |
Feb 07, 2023 | 184.38 | 185.95 | 182.51 | 184.50 | 325,111 | +0.33(+0.18%) |
Feb 06, 2023 | 187.70 | 187.88 | 182.13 | 184.17 | 510,480 | -6.35(-3.33%) |
Feb 03, 2023 | 191.03 | 192.49 | 189.13 | 190.52 | 412,210 | -3.47(-1.79%) |
Feb 02, 2023 | 197.81 | 198.54 | 190.86 | 193.99 | 438,615 | -3.80(-1.92%) |