Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 171.24 | 179.35 | 171.24 | 177.18 | 206,794 | +6.24(+3.65%) |
Apr 27, 2023 | 193.91 | 193.91 | 162.24 | 170.94 | 889,102 | -18.47(-9.75%) |
Apr 26, 2023 | 194.98 | 196.68 | 188.16 | 189.41 | 226,270 | -6.82(-3.47%) |
Apr 25, 2023 | 204.01 | 204.33 | 195.30 | 196.22 | 93,990 | -8.47(-4.14%) |
Apr 24, 2023 | 205.85 | 207.23 | 203.84 | 204.69 | 87,741 | -1.58(-0.77%) |
Apr 21, 2023 | 206.69 | 207.75 | 204.85 | 206.27 | 63,297 | -0.49(-0.24%) |
Apr 20, 2023 | 206.57 | 207.67 | 205.94 | 206.76 | 66,866 | -1.02(-0.49%) |
Apr 19, 2023 | 205.84 | 209.61 | 205.84 | 207.78 | 58,848 | +0.13(+0.06%) |
Apr 18, 2023 | 206.93 | 208.42 | 206.32 | 207.65 | 88,628 | +0.93(+0.45%) |
Apr 17, 2023 | 206.00 | 208.36 | 204.29 | 206.72 | 89,861 | -0.47(-0.23%) |
Apr 14, 2023 | 205.92 | 208.41 | 204.60 | 207.18 | 80,070 | +1.35(+0.66%) |
Apr 13, 2023 | 203.43 | 206.75 | 202.72 | 205.83 | 124,409 | +3.13(+1.54%) |
Apr 12, 2023 | 203.91 | 206.65 | 202.53 | 202.70 | 167,871 | +0.07(+0.03%) |
Apr 11, 2023 | 201.71 | 204.40 | 201.01 | 202.63 | 77,979 | +0.81(+0.40%) |
Apr 10, 2023 | 202.92 | 204.69 | 199.15 | 201.82 | 96,972 | -2.88(-1.41%) |
Apr 06, 2023 | 199.46 | 204.71 | 198.39 | 204.70 | 243,594 | +4.11(+2.05%) |
Apr 05, 2023 | 201.06 | 202.94 | 200.07 | 200.59 | 138,113 | -1.69(-0.84%) |
Apr 04, 2023 | 202.14 | 205.09 | 199.31 | 202.28 | 171,108 | +0.54(+0.27%) |
Apr 03, 2023 | 200.93 | 202.07 | 196.52 | 201.74 | 313,011 | +0.38(+0.19%) |
Mar 31, 2023 | 198.33 | 201.58 | 196.54 | 201.37 | 201,484 | +4.94(+2.51%) |
Mar 30, 2023 | 192.24 | 196.43 | 191.01 | 196.43 | 305,694 | +6.32(+3.32%) |
Mar 29, 2023 | 187.43 | 190.31 | 185.90 | 190.11 | 82,661 | +5.30(+2.87%) |
Mar 28, 2023 | 182.77 | 184.98 | 181.36 | 184.81 | 101,331 | +2.18(+1.19%) |
Mar 27, 2023 | 187.16 | 187.35 | 182.07 | 182.63 | 126,468 | -3.22(-1.73%) |
Mar 24, 2023 | 186.28 | 186.60 | 183.07 | 185.86 | 86,197 | -0.82(-0.44%) |
Mar 23, 2023 | 181.30 | 188.43 | 179.74 | 186.68 | 171,443 | +6.94(+3.86%) |
Mar 22, 2023 | 185.44 | 186.10 | 179.51 | 179.74 | 176,382 | -6.61(-3.55%) |
Mar 21, 2023 | 184.58 | 187.64 | 181.68 | 186.34 | 107,372 | +4.14(+2.27%) |
Mar 20, 2023 | 183.94 | 183.94 | 180.85 | 182.21 | 95,149 | +0.07(+0.04%) |
Mar 17, 2023 | 183.86 | 184.75 | 179.73 | 182.14 | 139,768 | -2.54(-1.37%) |
Mar 16, 2023 | 182.19 | 188.66 | 181.51 | 184.68 | 116,754 | +2.39(+1.31%) |
Mar 15, 2023 | 184.24 | 184.47 | 180.20 | 182.28 | 200,164 | -4.14(-2.22%) |
Mar 14, 2023 | 188.44 | 189.30 | 185.16 | 186.42 | 176,373 | +1.36(+0.73%) |
Mar 13, 2023 | 186.56 | 186.56 | 179.84 | 185.06 | 287,563 | -4.63(-2.44%) |
Mar 10, 2023 | 200.00 | 200.00 | 189.45 | 189.69 | 166,425 | -9.78(-4.90%) |
Mar 09, 2023 | 206.45 | 207.69 | 199.47 | 199.47 | 101,559 | -6.06(-2.95%) |
Mar 08, 2023 | 206.74 | 206.95 | 204.20 | 205.53 | 112,572 | -0.67(-0.32%) |
Mar 07, 2023 | 208.11 | 209.57 | 204.22 | 206.20 | 91,985 | -2.22(-1.07%) |
Mar 06, 2023 | 209.59 | 213.76 | 208.42 | 208.42 | 94,799 | -0.91(-0.44%) |
Mar 03, 2023 | 207.35 | 209.99 | 205.13 | 209.33 | 144,601 | +4.03(+1.96%) |
Mar 02, 2023 | 204.29 | 205.89 | 203.78 | 205.31 | 114,240 | -0.01(-0.00%) |
Mar 01, 2023 | 205.31 | 207.44 | 203.95 | 205.31 | 186,842 | -0.32(-0.15%) |
Feb 28, 2023 | 206.30 | 206.90 | 203.31 | 205.63 | 144,846 | -0.28(-0.14%) |
Feb 27, 2023 | 206.65 | 207.33 | 203.09 | 205.91 | 168,164 | +0.52(+0.25%) |
Feb 24, 2023 | 226.09 | 227.38 | 198.46 | 205.39 | 386,406 | -28.53(-12.20%) |
Feb 23, 2023 | 231.54 | 234.29 | 229.31 | 233.93 | 96,300 | +2.87(+1.24%) |
Feb 22, 2023 | 230.69 | 232.46 | 229.59 | 231.06 | 90,863 | +0.42(+0.18%) |
Feb 21, 2023 | 233.21 | 234.99 | 229.57 | 230.65 | 69,150 | -5.41(-2.29%) |
Feb 17, 2023 | 233.73 | 236.62 | 232.89 | 236.05 | 55,277 | +0.63(+0.27%) |
Feb 16, 2023 | 233.53 | 237.63 | 232.17 | 235.42 | 61,154 | -2.03(-0.86%) |
Feb 15, 2023 | 233.71 | 237.75 | 233.32 | 237.45 | 58,141 | +2.30(+0.98%) |
Feb 14, 2023 | 236.27 | 237.88 | 233.18 | 235.15 | 71,452 | -1.02(-0.43%) |
Feb 13, 2023 | 235.45 | 237.01 | 232.88 | 236.17 | 88,628 | +2.36(+1.01%) |
Feb 10, 2023 | 235.07 | 236.55 | 231.89 | 233.81 | 56,872 | -3.36(-1.42%) |
Feb 09, 2023 | 242.85 | 244.18 | 236.80 | 237.17 | 64,349 | -3.69(-1.53%) |
Feb 08, 2023 | 241.77 | 243.83 | 240.19 | 240.86 | 58,955 | -2.34(-0.96%) |
Feb 07, 2023 | 240.69 | 243.47 | 237.63 | 243.20 | 52,515 | +1.81(+0.75%) |
Feb 06, 2023 | 243.21 | 244.17 | 239.82 | 241.40 | 66,042 | -4.95(-2.01%) |
Feb 03, 2023 | 250.07 | 251.77 | 245.44 | 246.35 | 65,238 | -8.19(-3.22%) |
Feb 02, 2023 | 248.88 | 257.16 | 245.28 | 254.54 | 100,881 | +9.13(+3.72%) |