Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 196.90 | 198.06 | 196.73 | 197.27 | 239,729 | +0.27(+0.14%) |
Apr 27, 2023 | 195.43 | 197.80 | 195.09 | 196.99 | 265,874 | +1.49(+0.76%) |
Apr 26, 2023 | 200.56 | 200.97 | 195.41 | 195.51 | 360,137 | -6.38(-3.16%) |
Apr 25, 2023 | 204.05 | 204.41 | 201.51 | 201.88 | 195,034 | -2.87(-1.40%) |
Apr 24, 2023 | 204.15 | 205.20 | 203.10 | 204.75 | 224,155 | +0.59(+0.29%) |
Apr 21, 2023 | 208.07 | 208.07 | 203.22 | 204.16 | 202,277 | -2.93(-1.41%) |
Apr 20, 2023 | 206.47 | 207.10 | 205.32 | 207.09 | 153,295 | +0.66(+0.32%) |
Apr 19, 2023 | 207.64 | 207.64 | 206.11 | 206.43 | 191,834 | -0.98(-0.47%) |
Apr 18, 2023 | 206.84 | 209.34 | 206.27 | 207.41 | 227,637 | +0.64(+0.31%) |
Apr 17, 2023 | 205.87 | 207.50 | 205.45 | 206.78 | 245,361 | +1.40(+0.68%) |
Apr 14, 2023 | 205.93 | 206.85 | 204.02 | 205.38 | 201,423 | -1.47(-0.71%) |
Apr 13, 2023 | 205.41 | 207.79 | 204.09 | 206.84 | 261,339 | +0.90(+0.44%) |
Apr 12, 2023 | 204.97 | 207.75 | 204.88 | 205.94 | 222,271 | +1.33(+0.65%) |
Apr 11, 2023 | 206.32 | 206.60 | 203.98 | 204.61 | 229,704 | -0.50(-0.24%) |
Apr 10, 2023 | 201.74 | 206.50 | 201.74 | 205.11 | 381,803 | +3.47(+1.72%) |
Apr 06, 2023 | 204.20 | 205.14 | 201.52 | 201.64 | 389,637 | -1.50(-0.74%) |
Apr 05, 2023 | 202.93 | 205.37 | 202.75 | 203.14 | 328,249 | -0.66(-0.32%) |
Apr 04, 2023 | 204.18 | 205.12 | 202.69 | 203.79 | 566,932 | -0.66(-0.32%) |
Apr 03, 2023 | 202.89 | 207.57 | 202.89 | 204.45 | 574,522 | +1.94(+0.96%) |
Mar 31, 2023 | 203.62 | 204.19 | 201.69 | 202.51 | 586,190 | +0.05(+0.02%) |
Mar 30, 2023 | 204.35 | 205.43 | 201.95 | 202.46 | 516,163 | -1.77(-0.87%) |
Mar 29, 2023 | 203.22 | 204.27 | 202.11 | 204.23 | 404,265 | +1.92(+0.95%) |
Mar 28, 2023 | 200.11 | 203.94 | 200.11 | 202.31 | 460,011 | +1.90(+0.95%) |
Mar 27, 2023 | 197.71 | 200.47 | 196.55 | 200.42 | 560,345 | +4.75(+2.42%) |
Mar 24, 2023 | 192.14 | 196.50 | 192.13 | 195.67 | 281,657 | +3.23(+1.68%) |
Mar 23, 2023 | 194.35 | 195.13 | 191.49 | 192.44 | 421,873 | -2.62(-1.34%) |
Mar 22, 2023 | 200.93 | 201.61 | 194.84 | 195.07 | 536,532 | -5.99(-2.98%) |
Mar 21, 2023 | 200.85 | 202.08 | 199.48 | 201.05 | 382,602 | +2.15(+1.08%) |
Mar 20, 2023 | 196.68 | 200.53 | 196.68 | 198.90 | 384,501 | +3.87(+1.99%) |
Mar 17, 2023 | 200.29 | 200.29 | 194.43 | 195.03 | 770,495 | -5.76(-2.87%) |
Mar 16, 2023 | 199.94 | 203.51 | 198.70 | 200.79 | 340,369 | -0.17(-0.08%) |
Mar 15, 2023 | 201.76 | 202.49 | 198.33 | 200.96 | 347,187 | -2.86(-1.40%) |
Mar 14, 2023 | 206.17 | 206.99 | 202.27 | 203.81 | 367,897 | -0.79(-0.39%) |
Mar 13, 2023 | 201.27 | 205.35 | 198.91 | 204.60 | 832,382 | +1.17(+0.58%) |
Mar 10, 2023 | 204.92 | 206.13 | 202.42 | 203.43 | 272,748 | -2.00(-0.98%) |
Mar 09, 2023 | 209.34 | 211.10 | 205.38 | 205.44 | 340,960 | -2.29(-1.10%) |
Mar 08, 2023 | 210.21 | 210.81 | 205.88 | 207.72 | 329,338 | -1.61(-0.77%) |
Mar 07, 2023 | 212.66 | 213.33 | 209.34 | 209.34 | 264,844 | -2.77(-1.31%) |
Mar 06, 2023 | 213.61 | 214.87 | 211.09 | 212.11 | 317,942 | -1.63(-0.76%) |
Mar 03, 2023 | 213.62 | 214.03 | 211.86 | 213.74 | 269,467 | +0.96(+0.45%) |
Mar 02, 2023 | 210.18 | 212.91 | 209.25 | 212.78 | 208,086 | +1.75(+0.83%) |
Mar 01, 2023 | 209.55 | 211.19 | 208.85 | 211.03 | 247,987 | +0.52(+0.25%) |
Feb 28, 2023 | 213.05 | 214.08 | 210.44 | 210.51 | 383,465 | -2.13(-1.00%) |
Feb 27, 2023 | 216.24 | 217.47 | 212.59 | 212.65 | 435,253 | -3.30(-1.53%) |
Feb 24, 2023 | 212.08 | 216.24 | 211.44 | 215.94 | 591,780 | +3.37(+1.58%) |
Feb 23, 2023 | 214.50 | 215.94 | 210.81 | 212.58 | 350,853 | -2.15(-1.00%) |
Feb 22, 2023 | 216.34 | 217.65 | 213.66 | 214.73 | 348,330 | -1.23(-0.57%) |
Feb 21, 2023 | 219.93 | 220.60 | 214.98 | 215.96 | 417,823 | -2.45(-1.12%) |
Feb 17, 2023 | 213.22 | 219.71 | 213.22 | 218.42 | 1,400,195 | +5.47(+2.57%) |
Feb 16, 2023 | 211.15 | 216.14 | 211.15 | 212.95 | 311,427 | +0.50(+0.23%) |
Feb 15, 2023 | 209.22 | 213.35 | 208.51 | 212.45 | 556,398 | +2.16(+1.03%) |
Feb 14, 2023 | 213.04 | 213.59 | 210.16 | 210.29 | 463,009 | -2.67(-1.26%) |
Feb 13, 2023 | 215.88 | 217.60 | 211.29 | 212.97 | 524,206 | -2.33(-1.08%) |
Feb 10, 2023 | 215.21 | 217.06 | 213.86 | 215.29 | 506,532 | +0.86(+0.40%) |
Feb 09, 2023 | 214.97 | 217.00 | 206.16 | 214.44 | 1,140,129 | -5.11(-2.33%) |
Feb 08, 2023 | 217.40 | 220.31 | 216.99 | 219.54 | 388,319 | +0.38(+0.17%) |
Feb 07, 2023 | 215.59 | 220.08 | 212.92 | 219.16 | 458,973 | +3.21(+1.49%) |
Feb 06, 2023 | 211.61 | 216.16 | 211.61 | 215.96 | 580,276 | +4.90(+2.32%) |
Feb 03, 2023 | 212.39 | 213.07 | 209.37 | 211.05 | 372,528 | -0.72(-0.34%) |
Feb 02, 2023 | 211.16 | 213.59 | 208.63 | 211.77 | 536,071 | -0.63(-0.30%) |