Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 198.63 | 200.20 | 197.61 | 198.87 | 563,463 | +0.51(+0.26%) |
May 05, 2023 | 197.28 | 199.21 | 196.91 | 198.35 | 459,668 | +2.84(+1.46%) |
May 04, 2023 | 196.26 | 198.07 | 194.71 | 195.51 | 973,594 | -2.74(-1.38%) |
May 03, 2023 | 199.16 | 202.40 | 198.00 | 198.24 | 469,443 | +0.66(+0.34%) |
May 02, 2023 | 203.11 | 203.40 | 195.14 | 197.58 | 744,822 | -6.01(-2.95%) |
May 01, 2023 | 204.97 | 205.82 | 202.32 | 203.59 | 769,995 | -2.96(-1.44%) |
Apr 28, 2023 | 203.79 | 209.01 | 203.79 | 206.55 | 817,920 | +2.64(+1.29%) |
Apr 27, 2023 | 198.74 | 204.71 | 198.60 | 203.91 | 867,593 | +7.02(+3.56%) |
Apr 26, 2023 | 195.74 | 200.26 | 195.09 | 196.89 | 696,310 | +0.60(+0.31%) |
Apr 25, 2023 | 198.93 | 199.77 | 195.66 | 196.29 | 466,713 | -2.87(-1.44%) |
Apr 24, 2023 | 201.64 | 202.21 | 198.65 | 199.16 | 763,416 | -1.82(-0.91%) |
Apr 21, 2023 | 201.11 | 202.47 | 198.44 | 200.99 | 880,353 | +0.53(+0.27%) |
Apr 20, 2023 | 196.72 | 202.31 | 195.81 | 200.45 | 1,758,011 | +7.26(+3.76%) |
Apr 19, 2023 | 191.68 | 193.76 | 189.52 | 193.20 | 1,270,327 | +0.11(+0.06%) |
Apr 18, 2023 | 196.47 | 196.47 | 191.73 | 193.09 | 1,006,334 | -1.82(-0.94%) |
Apr 17, 2023 | 193.64 | 195.36 | 192.28 | 194.91 | 802,042 | +1.17(+0.60%) |
Apr 14, 2023 | 195.96 | 197.70 | 191.41 | 193.74 | 912,734 | -2.67(-1.36%) |
Apr 13, 2023 | 195.02 | 196.45 | 192.32 | 196.41 | 870,259 | +2.54(+1.31%) |
Apr 12, 2023 | 200.77 | 201.29 | 193.35 | 193.87 | 828,911 | -4.95(-2.49%) |
Apr 11, 2023 | 196.69 | 199.43 | 195.78 | 198.82 | 662,034 | +2.80(+1.43%) |
Apr 10, 2023 | 192.87 | 196.45 | 192.38 | 196.02 | 763,814 | +1.34(+0.69%) |
Apr 06, 2023 | 196.76 | 196.76 | 194.54 | 194.68 | 798,750 | -2.96(-1.50%) |
Apr 05, 2023 | 199.69 | 200.93 | 197.28 | 197.65 | 483,343 | -2.69(-1.34%) |
Apr 04, 2023 | 201.45 | 201.96 | 198.15 | 200.33 | 496,630 | -0.13(-0.06%) |
Apr 03, 2023 | 199.45 | 200.74 | 197.01 | 200.46 | 817,804 | -0.59(-0.30%) |
Mar 31, 2023 | 198.63 | 201.09 | 197.24 | 201.06 | 797,459 | +3.12(+1.58%) |
Mar 30, 2023 | 199.30 | 200.48 | 197.29 | 197.94 | 349,833 | +0.96(+0.49%) |
Mar 29, 2023 | 196.54 | 197.69 | 195.21 | 196.97 | 515,444 | +3.27(+1.69%) |
Mar 28, 2023 | 194.73 | 196.81 | 192.93 | 193.70 | 427,484 | -2.15(-1.10%) |
Mar 27, 2023 | 198.06 | 198.77 | 195.43 | 195.85 | 448,307 | +0.01(+0.01%) |
Mar 24, 2023 | 192.98 | 195.86 | 191.58 | 195.84 | 576,798 | +1.73(+0.89%) |
Mar 23, 2023 | 195.18 | 196.91 | 191.22 | 194.11 | 898,765 | -1.22(-0.62%) |
Mar 22, 2023 | 199.79 | 201.48 | 195.13 | 195.33 | 641,415 | -5.81(-2.89%) |
Mar 21, 2023 | 200.55 | 202.32 | 199.43 | 201.14 | 640,608 | +2.02(+1.02%) |
Mar 20, 2023 | 198.67 | 199.88 | 196.19 | 199.12 | 634,135 | -0.01(-0.01%) |
Mar 17, 2023 | 199.22 | 201.47 | 197.04 | 199.12 | 1,272,960 | +0.21(+0.10%) |
Mar 16, 2023 | 196.75 | 201.57 | 195.46 | 198.92 | 979,682 | +1.41(+0.71%) |
Mar 15, 2023 | 193.97 | 197.99 | 192.05 | 197.51 | 690,005 | +0.90(+0.46%) |
Mar 14, 2023 | 196.93 | 200.59 | 195.35 | 196.61 | 612,547 | +3.32(+1.72%) |
Mar 13, 2023 | 190.64 | 196.73 | 188.27 | 193.29 | 991,671 | +1.84(+0.96%) |
Mar 10, 2023 | 194.97 | 194.97 | 189.60 | 191.44 | 902,384 | -4.01(-2.05%) |
Mar 09, 2023 | 198.54 | 201.41 | 194.81 | 195.46 | 739,466 | -2.74(-1.38%) |
Mar 08, 2023 | 198.24 | 199.93 | 197.35 | 198.19 | 596,973 | -0.02(-0.01%) |
Mar 07, 2023 | 203.88 | 204.91 | 196.77 | 198.21 | 650,265 | -5.39(-2.65%) |
Mar 06, 2023 | 205.69 | 207.89 | 203.57 | 203.60 | 530,785 | -2.09(-1.02%) |
Mar 03, 2023 | 201.70 | 206.33 | 201.42 | 205.70 | 516,804 | +5.52(+2.76%) |
Mar 02, 2023 | 196.72 | 201.14 | 196.67 | 200.18 | 553,249 | +1.20(+0.60%) |