Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.20 | 194.22 | 184.58 | 193.29 | 506,525 | +2.91(+1.53%) |
Apr 27, 2023 | 185.51 | 191.53 | 184.72 | 190.38 | 286,108 | +6.17(+3.35%) |
Apr 26, 2023 | 185.74 | 188.36 | 183.51 | 184.21 | 700,929 | +0.30(+0.16%) |
Apr 25, 2023 | 190.26 | 193.01 | 183.24 | 183.91 | 348,873 | -8.57(-4.45%) |
Apr 24, 2023 | 194.37 | 195.78 | 189.08 | 192.48 | 226,549 | -1.45(-0.75%) |
Apr 21, 2023 | 192.25 | 194.95 | 191.19 | 193.93 | 257,119 | +1.32(+0.69%) |
Apr 20, 2023 | 195.26 | 197.04 | 192.54 | 192.61 | 271,474 | -6.02(-3.03%) |
Apr 19, 2023 | 196.31 | 199.61 | 196.31 | 198.63 | 250,012 | +0.87(+0.44%) |
Apr 18, 2023 | 201.44 | 202.08 | 195.59 | 197.76 | 281,396 | -0.82(-0.41%) |
Apr 17, 2023 | 198.33 | 199.41 | 195.50 | 198.58 | 233,473 | +0.76(+0.38%) |
Apr 14, 2023 | 194.80 | 198.03 | 192.78 | 197.82 | 211,083 | +1.41(+0.72%) |
Apr 13, 2023 | 193.03 | 196.92 | 193.03 | 196.41 | 362,198 | +6.04(+3.17%) |
Apr 12, 2023 | 194.21 | 195.85 | 190.30 | 190.37 | 255,413 | -0.72(-0.38%) |
Apr 11, 2023 | 188.80 | 192.23 | 188.43 | 191.09 | 389,455 | +1.19(+0.63%) |
Apr 10, 2023 | 184.75 | 190.13 | 182.27 | 189.90 | 212,658 | +2.28(+1.22%) |
Apr 06, 2023 | 185.57 | 187.90 | 182.18 | 187.62 | 383,807 | +0.03(+0.02%) |
Apr 05, 2023 | 194.04 | 195.38 | 185.22 | 187.59 | 418,698 | -7.77(-3.98%) |
Apr 04, 2023 | 194.48 | 195.59 | 191.99 | 195.36 | 531,420 | +1.27(+0.65%) |
Apr 03, 2023 | 196.86 | 196.86 | 191.27 | 194.09 | 239,544 | -4.69(-2.36%) |
Mar 31, 2023 | 196.68 | 200.45 | 195.99 | 198.78 | 445,414 | +2.44(+1.24%) |
Mar 30, 2023 | 195.10 | 201.04 | 194.27 | 196.34 | 520,544 | +4.74(+2.47%) |
Mar 29, 2023 | 183.83 | 191.68 | 181.82 | 191.60 | 551,118 | +10.51(+5.80%) |
Mar 28, 2023 | 181.23 | 183.18 | 180.73 | 181.09 | 509,296 | -0.30(-0.17%) |
Mar 27, 2023 | 182.61 | 184.56 | 180.09 | 181.39 | 266,176 | -0.86(-0.47%) |
Mar 24, 2023 | 180.85 | 184.09 | 179.12 | 182.25 | 602,905 | +1.40(+0.77%) |
Mar 23, 2023 | 179.86 | 184.80 | 177.29 | 180.85 | 376,688 | +3.68(+2.08%) |
Mar 22, 2023 | 181.98 | 183.82 | 177.08 | 177.17 | 850,400 | -5.07(-2.78%) |
Mar 21, 2023 | 178.81 | 184.03 | 178.81 | 182.24 | 526,646 | +4.71(+2.65%) |
Mar 20, 2023 | 179.79 | 179.92 | 174.33 | 177.53 | 308,096 | -2.98(-1.65%) |
Mar 17, 2023 | 178.11 | 181.07 | 176.33 | 180.51 | 859,912 | +2.06(+1.15%) |
Mar 16, 2023 | 175.91 | 181.97 | 175.23 | 178.45 | 484,626 | +1.72(+0.97%) |
Mar 15, 2023 | 177.46 | 180.30 | 174.71 | 176.73 | 534,718 | -3.51(-1.95%) |
Mar 14, 2023 | 179.97 | 182.74 | 177.72 | 180.24 | 651,279 | +4.02(+2.28%) |
Mar 13, 2023 | 172.71 | 182.58 | 171.93 | 176.22 | 893,364 | +1.68(+0.96%) |
Mar 10, 2023 | 181.22 | 183.89 | 169.65 | 174.54 | 663,633 | -7.81(-4.28%) |
Mar 09, 2023 | 185.83 | 189.51 | 182.03 | 182.35 | 350,131 | -3.96(-2.13%) |
Mar 08, 2023 | 186.37 | 187.37 | 184.20 | 186.31 | 383,351 | -0.67(-0.36%) |
Mar 07, 2023 | 191.46 | 192.66 | 185.19 | 186.98 | 457,696 | -4.16(-2.18%) |
Mar 06, 2023 | 190.89 | 194.39 | 186.42 | 191.14 | 683,143 | +0.11(+0.06%) |
Mar 03, 2023 | 189.51 | 192.89 | 188.84 | 191.03 | 538,898 | +1.35(+0.71%) |
Mar 02, 2023 | 188.00 | 192.22 | 186.44 | 189.68 | 498,790 | +0.79(+0.42%) |
Mar 01, 2023 | 192.75 | 196.31 | 188.15 | 188.89 | 467,388 | -3.72(-1.93%) |
Feb 28, 2023 | 194.00 | 195.75 | 191.72 | 192.61 | 686,433 | -0.95(-0.49%) |
Feb 27, 2023 | 198.57 | 199.89 | 192.11 | 193.56 | 598,918 | -3.46(-1.76%) |
Feb 24, 2023 | 200.24 | 201.42 | 195.56 | 197.02 | 500,196 | -8.08(-3.94%) |
Feb 23, 2023 | 207.08 | 207.46 | 201.64 | 205.10 | 369,013 | +0.94(+0.46%) |
Feb 22, 2023 | 206.59 | 208.95 | 203.18 | 204.16 | 360,059 | +0.20(+0.10%) |
Feb 21, 2023 | 204.90 | 206.51 | 200.18 | 203.96 | 412,889 | -5.35(-2.56%) |
Feb 17, 2023 | 208.80 | 210.21 | 202.89 | 209.31 | 426,832 | +0.11(+0.05%) |
Feb 16, 2023 | 212.42 | 216.28 | 208.30 | 209.20 | 539,533 | -8.87(-4.07%) |
Feb 15, 2023 | 214.95 | 220.91 | 214.95 | 218.07 | 525,940 | +1.01(+0.47%) |
Feb 14, 2023 | 216.48 | 221.19 | 214.33 | 217.06 | 609,298 | -0.48(-0.22%) |
Feb 13, 2023 | 222.17 | 222.17 | 216.90 | 217.54 | 485,315 | -2.49(-1.13%) |
Feb 10, 2023 | 221.12 | 222.18 | 214.18 | 220.03 | 584,633 | -1.98(-0.89%) |
Feb 09, 2023 | 230.10 | 232.47 | 221.24 | 222.01 | 669,980 | -2.91(-1.29%) |
Feb 08, 2023 | 231.62 | 233.54 | 219.84 | 224.92 | 429,680 | -7.97(-3.42%) |
Feb 07, 2023 | 217.10 | 234.42 | 214.42 | 232.89 | 527,950 | +14.60(+6.69%) |
Feb 06, 2023 | 217.01 | 221.22 | 215.40 | 218.29 | 367,449 | -0.70(-0.32%) |
Feb 03, 2023 | 228.07 | 235.00 | 216.97 | 218.99 | 692,198 | -7.05(-3.12%) |
Feb 02, 2023 | 224.66 | 233.05 | 224.66 | 226.04 | 670,218 | +6.52(+2.97%) |