Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.32 | 191.66 | 188.32 | 190.80 | 675,718 | +1.70(+0.90%) |
Apr 27, 2023 | 186.29 | 189.41 | 183.48 | 189.10 | 1,176,877 | +2.48(+1.33%) |
Apr 26, 2023 | 184.70 | 187.86 | 182.93 | 186.62 | 1,092,437 | +0.29(+0.16%) |
Apr 25, 2023 | 194.05 | 194.96 | 184.36 | 186.33 | 1,579,438 | -9.35(-4.78%) |
Apr 24, 2023 | 196.66 | 197.34 | 195.09 | 195.68 | 855,816 | -0.41(-0.21%) |
Apr 21, 2023 | 196.21 | 197.05 | 195.22 | 196.09 | 620,653 | +1.23(+0.63%) |
Apr 20, 2023 | 193.55 | 195.34 | 192.68 | 194.86 | 582,389 | +0.21(+0.11%) |
Apr 19, 2023 | 193.09 | 194.69 | 191.39 | 194.65 | 622,730 | +0.88(+0.45%) |
Apr 18, 2023 | 195.44 | 196.18 | 193.16 | 193.78 | 467,811 | -1.04(-0.53%) |
Apr 17, 2023 | 192.94 | 195.07 | 192.41 | 194.81 | 501,389 | +1.79(+0.93%) |
Apr 14, 2023 | 195.09 | 195.84 | 192.36 | 193.02 | 533,014 | -2.04(-1.04%) |
Apr 13, 2023 | 194.36 | 195.35 | 193.31 | 195.06 | 467,944 | +1.24(+0.64%) |
Apr 12, 2023 | 196.97 | 197.05 | 193.21 | 193.82 | 478,079 | -2.07(-1.06%) |
Apr 11, 2023 | 196.09 | 197.06 | 195.57 | 195.89 | 486,685 | +0.49(+0.25%) |
Apr 10, 2023 | 194.91 | 195.68 | 193.68 | 195.40 | 389,240 | +0.00(+0.00%) |
Apr 06, 2023 | 197.31 | 197.77 | 194.75 | 195.40 | 502,909 | -1.54(-0.78%) |
Apr 05, 2023 | 193.47 | 197.49 | 192.91 | 196.94 | 588,980 | +2.85(+1.47%) |
Apr 04, 2023 | 194.32 | 195.25 | 193.78 | 194.09 | 761,937 | +0.11(+0.06%) |
Apr 03, 2023 | 193.58 | 195.06 | 192.72 | 193.98 | 485,223 | +0.90(+0.47%) |
Mar 31, 2023 | 190.04 | 193.33 | 190.04 | 193.08 | 720,861 | +3.97(+2.10%) |
Mar 30, 2023 | 188.61 | 189.38 | 187.22 | 189.11 | 444,514 | +2.42(+1.30%) |
Mar 29, 2023 | 187.50 | 187.79 | 186.01 | 186.68 | 371,352 | +0.96(+0.52%) |
Mar 28, 2023 | 184.31 | 186.53 | 184.31 | 185.72 | 650,910 | +0.76(+0.41%) |
Mar 27, 2023 | 186.35 | 186.47 | 184.06 | 184.97 | 528,431 | +1.15(+0.63%) |
Mar 24, 2023 | 179.90 | 183.97 | 178.60 | 183.81 | 859,480 | +3.16(+1.75%) |
Mar 23, 2023 | 182.76 | 183.74 | 179.91 | 180.65 | 554,057 | -1.97(-1.08%) |
Mar 22, 2023 | 186.62 | 187.66 | 182.61 | 182.62 | 583,860 | -3.64(-1.95%) |
Mar 21, 2023 | 185.07 | 186.62 | 183.97 | 186.25 | 723,695 | +3.30(+1.80%) |
Mar 20, 2023 | 180.16 | 183.09 | 180.16 | 182.95 | 575,044 | +3.43(+1.91%) |
Mar 17, 2023 | 184.39 | 184.81 | 179.16 | 179.53 | 966,874 | -4.86(-2.64%) |
Mar 16, 2023 | 183.51 | 185.55 | 180.98 | 184.39 | 742,645 | -0.10(-0.05%) |
Mar 15, 2023 | 183.87 | 185.43 | 182.07 | 184.49 | 786,829 | -2.53(-1.35%) |
Mar 14, 2023 | 187.04 | 189.21 | 185.45 | 187.03 | 613,742 | +2.51(+1.36%) |
Mar 13, 2023 | 186.39 | 186.39 | 181.87 | 184.52 | 968,783 | -2.80(-1.50%) |
Mar 10, 2023 | 188.12 | 190.49 | 185.63 | 187.32 | 1,192,192 | -1.32(-0.70%) |
Mar 09, 2023 | 193.89 | 194.75 | 188.57 | 188.64 | 621,145 | -4.89(-2.53%) |
Mar 08, 2023 | 194.41 | 195.31 | 192.87 | 193.53 | 651,548 | -1.30(-0.67%) |
Mar 07, 2023 | 199.57 | 199.79 | 194.48 | 194.84 | 743,197 | -4.71(-2.36%) |
Mar 06, 2023 | 201.17 | 201.49 | 198.43 | 199.55 | 819,466 | -1.88(-0.94%) |
Mar 03, 2023 | 203.03 | 203.17 | 200.88 | 201.44 | 455,666 | -0.09(-0.05%) |
Mar 02, 2023 | 198.89 | 201.94 | 197.93 | 201.53 | 874,447 | +1.33(+0.66%) |
Mar 01, 2023 | 200.52 | 202.15 | 200.03 | 200.20 | 461,266 | -1.25(-0.62%) |
Feb 28, 2023 | 201.91 | 202.22 | 200.11 | 201.44 | 1,355,226 | -1.09(-0.54%) |
Feb 27, 2023 | 206.01 | 206.01 | 201.29 | 202.53 | 692,956 | -1.39(-0.68%) |
Feb 24, 2023 | 204.69 | 205.63 | 201.81 | 203.92 | 665,852 | -2.27(-1.10%) |
Feb 23, 2023 | 204.67 | 207.36 | 203.49 | 206.19 | 756,577 | +2.20(+1.08%) |
Feb 22, 2023 | 207.03 | 207.03 | 198.98 | 203.99 | 1,656,674 | -3.54(-1.71%) |
Feb 21, 2023 | 212.71 | 214.01 | 207.19 | 207.54 | 715,621 | -7.50(-3.49%) |
Feb 17, 2023 | 215.49 | 216.72 | 213.30 | 215.04 | 972,554 | +0.14(+0.07%) |
Feb 16, 2023 | 201.39 | 216.47 | 199.76 | 214.90 | 1,573,221 | +6.59(+3.16%) |
Feb 15, 2023 | 203.56 | 209.07 | 203.07 | 208.31 | 1,021,879 | +3.67(+1.79%) |
Feb 14, 2023 | 207.80 | 208.17 | 203.76 | 204.64 | 877,579 | -3.58(-1.72%) |
Feb 13, 2023 | 206.43 | 208.49 | 206.28 | 208.22 | 603,575 | +1.88(+0.91%) |
Feb 10, 2023 | 203.80 | 207.41 | 203.16 | 206.34 | 719,121 | +2.09(+1.02%) |
Feb 09, 2023 | 207.98 | 208.33 | 203.92 | 204.25 | 528,963 | -2.15(-1.04%) |
Feb 08, 2023 | 206.80 | 208.31 | 206.01 | 206.40 | 629,469 | -1.07(-0.52%) |
Feb 07, 2023 | 203.92 | 208.13 | 203.58 | 207.47 | 574,945 | +2.30(+1.12%) |
Feb 06, 2023 | 207.25 | 209.30 | 204.13 | 205.17 | 1,264,050 | -4.06(-1.94%) |
Feb 03, 2023 | 213.06 | 213.13 | 208.17 | 209.23 | 572,705 | -4.74(-2.22%) |
Feb 02, 2023 | 209.60 | 214.83 | 207.56 | 213.97 | 1,010,525 | +4.07(+1.94%) |