Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 204.94 | 212.05 | 203.92 | 210.98 | 617,429 | +7.94(+3.91%) |
Apr 27, 2023 | 200.43 | 204.88 | 199.73 | 203.04 | 452,683 | +5.26(+2.66%) |
Apr 26, 2023 | 199.71 | 201.66 | 197.14 | 197.78 | 394,046 | -1.81(-0.91%) |
Apr 25, 2023 | 202.52 | 202.52 | 199.40 | 199.59 | 278,304 | -3.66(-1.80%) |
Apr 24, 2023 | 205.38 | 205.38 | 200.48 | 203.25 | 365,467 | -0.71(-0.35%) |
Apr 21, 2023 | 203.36 | 204.78 | 201.94 | 203.96 | 373,799 | +0.67(+0.33%) |
Apr 20, 2023 | 206.22 | 206.22 | 202.59 | 203.29 | 225,753 | -3.53(-1.71%) |
Apr 19, 2023 | 202.15 | 206.99 | 201.79 | 206.82 | 250,321 | +3.17(+1.56%) |
Apr 18, 2023 | 204.37 | 205.03 | 202.81 | 203.65 | 240,154 | -0.86(-0.42%) |
Apr 17, 2023 | 197.30 | 204.56 | 197.30 | 204.52 | 451,657 | +4.86(+2.43%) |
Apr 14, 2023 | 202.51 | 203.27 | 197.21 | 199.66 | 297,954 | -2.73(-1.35%) |
Apr 13, 2023 | 201.61 | 203.64 | 200.12 | 202.38 | 256,505 | -0.23(-0.11%) |
Apr 12, 2023 | 206.42 | 207.14 | 202.08 | 202.62 | 357,486 | -0.38(-0.18%) |
Apr 11, 2023 | 202.02 | 203.91 | 200.97 | 202.99 | 445,200 | +0.62(+0.30%) |
Apr 10, 2023 | 199.40 | 202.44 | 198.61 | 202.38 | 474,787 | +0.99(+0.49%) |
Apr 06, 2023 | 202.60 | 202.60 | 199.64 | 201.39 | 418,134 | +0.29(+0.14%) |
Apr 05, 2023 | 199.97 | 202.38 | 199.46 | 201.10 | 508,177 | +1.11(+0.56%) |
Apr 04, 2023 | 201.19 | 201.19 | 197.06 | 199.98 | 403,676 | -0.06(-0.03%) |
Apr 03, 2023 | 200.37 | 203.23 | 199.06 | 200.04 | 392,821 | -0.77(-0.38%) |
Mar 31, 2023 | 197.24 | 201.05 | 196.47 | 200.81 | 622,626 | +4.76(+2.43%) |
Mar 30, 2023 | 196.59 | 197.29 | 194.75 | 196.05 | 389,498 | +2.09(+1.08%) |
Mar 29, 2023 | 192.11 | 193.96 | 191.44 | 193.95 | 458,174 | +3.84(+2.02%) |
Mar 28, 2023 | 188.24 | 191.56 | 188.24 | 190.11 | 277,177 | -0.79(-0.41%) |
Mar 27, 2023 | 192.47 | 193.57 | 190.67 | 190.90 | 475,392 | +0.30(+0.16%) |
Mar 24, 2023 | 185.62 | 190.73 | 185.15 | 190.59 | 581,741 | +4.37(+2.34%) |
Mar 23, 2023 | 189.86 | 191.50 | 186.09 | 186.23 | 532,835 | -2.90(-1.53%) |
Mar 22, 2023 | 192.81 | 195.27 | 188.93 | 189.12 | 502,278 | -6.57(-3.36%) |
Mar 21, 2023 | 198.67 | 199.41 | 194.40 | 195.69 | 533,481 | -2.32(-1.17%) |
Mar 20, 2023 | 196.69 | 199.42 | 195.35 | 198.01 | 401,693 | +1.32(+0.67%) |
Mar 17, 2023 | 200.71 | 201.14 | 196.59 | 196.69 | 763,634 | -4.45(-2.21%) |
Mar 16, 2023 | 203.90 | 204.17 | 198.89 | 201.14 | 524,572 | -4.66(-2.26%) |
Mar 15, 2023 | 202.03 | 206.07 | 201.12 | 205.80 | 655,238 | +2.18(+1.07%) |
Mar 14, 2023 | 206.91 | 208.29 | 202.02 | 203.62 | 648,589 | +0.47(+0.23%) |
Mar 13, 2023 | 199.36 | 204.98 | 198.76 | 203.14 | 853,311 | +2.49(+1.24%) |
Mar 10, 2023 | 215.24 | 215.24 | 200.09 | 200.66 | 1,152,712 | -14.41(-6.70%) |
Mar 09, 2023 | 221.24 | 221.24 | 214.54 | 215.07 | 588,151 | -5.56(-2.52%) |
Mar 08, 2023 | 215.87 | 222.11 | 215.68 | 220.63 | 454,753 | +4.19(+1.93%) |
Mar 07, 2023 | 222.47 | 222.59 | 215.61 | 216.44 | 386,057 | -6.32(-2.84%) |
Mar 06, 2023 | 221.66 | 224.19 | 221.43 | 222.77 | 345,022 | +2.35(+1.07%) |
Mar 03, 2023 | 217.56 | 221.21 | 216.91 | 220.41 | 385,897 | +5.36(+2.49%) |
Mar 02, 2023 | 209.82 | 215.64 | 209.82 | 215.05 | 1,362,097 | +3.50(+1.66%) |
Mar 01, 2023 | 213.92 | 214.76 | 209.75 | 211.54 | 453,554 | -4.96(-2.29%) |
Feb 28, 2023 | 215.61 | 219.69 | 215.35 | 216.50 | 638,723 | +0.46(+0.21%) |
Feb 27, 2023 | 220.26 | 220.72 | 214.51 | 216.04 | 436,277 | -1.79(-0.82%) |
Feb 24, 2023 | 219.13 | 219.13 | 216.68 | 217.83 | 431,768 | -2.64(-1.20%) |
Feb 23, 2023 | 222.00 | 222.36 | 218.07 | 220.47 | 278,266 | +0.89(+0.41%) |
Feb 22, 2023 | 219.96 | 221.33 | 218.53 | 219.58 | 352,527 | -0.12(-0.06%) |
Feb 21, 2023 | 222.19 | 223.25 | 218.51 | 219.70 | 356,989 | -5.13(-2.28%) |
Feb 17, 2023 | 225.04 | 225.51 | 222.07 | 224.83 | 468,834 | -0.24(-0.11%) |
Feb 16, 2023 | 223.75 | 228.76 | 223.15 | 225.06 | 528,673 | -2.03(-0.89%) |
Feb 15, 2023 | 225.03 | 227.28 | 224.39 | 227.09 | 619,813 | +0.37(+0.16%) |
Feb 14, 2023 | 222.37 | 228.07 | 222.14 | 226.72 | 1,072,546 | +2.99(+1.34%) |
Feb 13, 2023 | 222.34 | 225.58 | 222.21 | 223.73 | 639,715 | +1.81(+0.82%) |
Feb 10, 2023 | 223.20 | 225.54 | 221.65 | 221.92 | 792,713 | -2.53(-1.12%) |
Feb 09, 2023 | 224.31 | 226.60 | 223.57 | 224.45 | 1,165,691 | +1.24(+0.56%) |
Feb 08, 2023 | 217.75 | 224.23 | 216.32 | 223.20 | 779,078 | +4.56(+2.08%) |
Feb 07, 2023 | 213.13 | 220.34 | 212.69 | 218.65 | 785,041 | +3.56(+1.66%) |
Feb 06, 2023 | 215.57 | 216.18 | 213.96 | 215.09 | 485,488 | -3.58(-1.64%) |
Feb 03, 2023 | 220.54 | 220.54 | 215.90 | 218.66 | 771,153 | -6.26(-2.78%) |
Feb 02, 2023 | 218.34 | 226.34 | 218.34 | 224.92 | 566,935 | +9.23(+4.28%) |