Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 205.07 | 207.08 | 204.60 | 207.04 | 221,556 | +1.55(+0.76%) |
Apr 27, 2023 | 201.95 | 205.75 | 201.95 | 205.49 | 261,342 | +5.22(+2.61%) |
Apr 26, 2023 | 201.32 | 202.22 | 199.90 | 200.27 | 152,716 | +1.50(+0.76%) |
Apr 25, 2023 | 201.73 | 202.23 | 198.76 | 198.76 | 199,019 | -3.98(-1.96%) |
Apr 24, 2023 | 202.84 | 203.77 | 201.33 | 202.74 | 290,015 | -0.36(-0.18%) |
Apr 21, 2023 | 202.86 | 203.46 | 201.86 | 203.10 | 117,134 | +0.30(+0.15%) |
Apr 20, 2023 | 202.00 | 204.29 | 201.97 | 202.80 | 256,316 | -1.32(-0.65%) |
Apr 19, 2023 | 202.38 | 204.66 | 202.38 | 204.13 | 241,681 | +0.29(+0.14%) |
Apr 18, 2023 | 204.92 | 205.16 | 203.20 | 203.84 | 154,377 | +0.26(+0.13%) |
Apr 17, 2023 | 203.07 | 203.74 | 201.91 | 203.58 | 184,628 | +0.30(+0.15%) |
Apr 14, 2023 | 202.72 | 204.37 | 201.65 | 203.28 | 444,195 | -0.58(-0.28%) |
Apr 13, 2023 | 200.61 | 204.05 | 200.61 | 203.86 | 230,303 | +4.31(+2.16%) |
Apr 12, 2023 | 202.12 | 202.51 | 199.27 | 199.55 | 441,835 | -1.23(-0.61%) |
Apr 11, 2023 | 201.89 | 201.89 | 200.37 | 200.78 | 382,350 | -1.17(-0.58%) |
Apr 10, 2023 | 200.59 | 201.96 | 199.27 | 201.96 | 423,075 | -0.57(-0.28%) |
Apr 06, 2023 | 199.92 | 202.55 | 198.92 | 202.52 | 282,438 | +1.53(+0.76%) |
Apr 05, 2023 | 202.37 | 202.44 | 199.94 | 200.99 | 199,344 | -2.00(-0.99%) |
Apr 04, 2023 | 203.67 | 204.47 | 202.40 | 202.99 | 407,626 | -0.36(-0.18%) |
Apr 03, 2023 | 202.18 | 203.48 | 201.71 | 203.35 | 384,418 | -0.09(-0.04%) |
Mar 31, 2023 | 200.02 | 203.53 | 199.96 | 203.44 | 361,081 | +3.66(+1.83%) |
Mar 30, 2023 | 199.53 | 199.95 | 198.75 | 199.78 | 204,230 | +1.59(+0.80%) |
Mar 29, 2023 | 197.16 | 198.36 | 196.61 | 198.19 | 227,197 | +3.33(+1.71%) |
Mar 28, 2023 | 195.47 | 195.52 | 193.41 | 194.85 | 408,736 | -0.95(-0.48%) |
Mar 27, 2023 | 197.49 | 198.16 | 195.29 | 195.80 | 565,985 | -1.27(-0.65%) |
Mar 24, 2023 | 195.65 | 197.07 | 194.50 | 197.07 | 656,092 | +0.67(+0.34%) |
Mar 23, 2023 | 196.65 | 199.07 | 194.75 | 196.41 | 752,678 | +2.18(+1.12%) |
Mar 22, 2023 | 196.80 | 199.89 | 194.19 | 194.22 | 1,986,370 | -2.73(-1.39%) |
Mar 21, 2023 | 195.33 | 197.17 | 194.34 | 196.96 | 981,732 | +3.01(+1.55%) |
Mar 20, 2023 | 193.04 | 194.11 | 191.77 | 193.95 | 388,184 | +0.32(+0.16%) |
Mar 17, 2023 | 194.40 | 195.69 | 192.20 | 193.63 | 864,022 | -0.61(-0.31%) |
Mar 16, 2023 | 188.80 | 194.42 | 188.43 | 194.24 | 491,467 | +4.87(+2.57%) |
Mar 15, 2023 | 186.68 | 189.62 | 185.87 | 189.37 | 492,227 | +0.57(+0.30%) |
Mar 14, 2023 | 187.01 | 189.16 | 186.30 | 188.80 | 245,320 | +4.23(+2.29%) |
Mar 13, 2023 | 181.78 | 186.87 | 181.09 | 184.57 | 690,527 | +1.44(+0.79%) |
Mar 10, 2023 | 185.88 | 186.58 | 182.50 | 183.13 | 942,103 | -2.89(-1.55%) |
Mar 09, 2023 | 189.71 | 191.34 | 185.73 | 186.02 | 256,113 | -3.36(-1.77%) |
Mar 08, 2023 | 188.74 | 189.79 | 187.70 | 189.38 | 197,625 | +0.92(+0.49%) |
Mar 07, 2023 | 190.99 | 191.75 | 188.28 | 188.45 | 198,385 | -2.65(-1.39%) |
Mar 06, 2023 | 191.37 | 193.51 | 191.08 | 191.11 | 674,363 | +0.53(+0.28%) |
Mar 03, 2023 | 187.73 | 190.65 | 187.63 | 190.58 | 187,425 | +3.92(+2.10%) |
Mar 02, 2023 | 183.74 | 187.03 | 183.58 | 186.66 | 156,448 | +1.80(+0.97%) |
Mar 01, 2023 | 186.25 | 186.45 | 184.31 | 184.86 | 142,275 | -1.63(-0.87%) |
Feb 28, 2023 | 186.25 | 188.19 | 186.23 | 186.49 | 154,889 | -0.22(-0.12%) |
Feb 27, 2023 | 187.32 | 188.31 | 186.37 | 186.71 | 183,805 | +1.13(+0.61%) |
Feb 24, 2023 | 185.52 | 186.05 | 184.34 | 185.57 | 253,938 | -3.26(-1.73%) |
Feb 23, 2023 | 189.47 | 189.47 | 186.17 | 188.83 | 189,530 | +1.64(+0.88%) |
Feb 22, 2023 | 187.55 | 188.43 | 186.27 | 187.19 | 227,395 | +0.12(+0.06%) |
Feb 21, 2023 | 188.95 | 189.63 | 186.95 | 187.07 | 207,267 | -4.52(-2.36%) |
Feb 17, 2023 | 191.74 | 192.14 | 189.60 | 191.59 | 879,085 | -1.67(-0.86%) |
Feb 16, 2023 | 193.87 | 196.31 | 193.15 | 193.26 | 254,952 | -3.89(-1.98%) |
Feb 15, 2023 | 194.83 | 197.16 | 194.39 | 197.16 | 221,609 | +1.31(+0.67%) |
Feb 14, 2023 | 193.95 | 196.68 | 192.99 | 195.84 | 253,012 | +0.95(+0.49%) |
Feb 13, 2023 | 192.55 | 195.19 | 192.22 | 194.89 | 240,490 | +2.96(+1.54%) |
Feb 10, 2023 | 191.74 | 192.85 | 190.36 | 191.93 | 1,182,996 | -1.22(-0.63%) |
Feb 09, 2023 | 197.72 | 197.72 | 192.36 | 193.15 | 274,529 | -1.78(-0.91%) |
Feb 08, 2023 | 197.28 | 197.98 | 194.58 | 194.93 | 234,405 | -3.23(-1.63%) |
Feb 07, 2023 | 194.11 | 198.72 | 193.47 | 198.16 | 238,805 | +3.93(+2.03%) |
Feb 06, 2023 | 194.28 | 195.46 | 193.28 | 194.22 | 215,117 | -1.92(-0.98%) |
Feb 03, 2023 | 194.82 | 199.74 | 194.69 | 196.14 | 1,252,011 | -2.98(-1.50%) |
Feb 02, 2023 | 197.17 | 200.24 | 196.49 | 199.12 | 974,293 | +6.22(+3.22%) |