Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 200.63 | 201.67 | 200.63 | 201.62 | 29,333 | +1.17(+0.58%) |
Apr 27, 2023 | 198.06 | 200.45 | 198.06 | 200.45 | 65,692 | +2.17(+1.09%) |
Apr 26, 2023 | 198.76 | 199.27 | 198.13 | 198.28 | 59,654 | -1.27(-0.63%) |
Apr 25, 2023 | 198.77 | 200.57 | 198.77 | 199.54 | 32,367 | +0.55(+0.28%) |
Apr 24, 2023 | 198.55 | 199.33 | 198.41 | 198.99 | 48,605 | +0.57(+0.29%) |
Apr 21, 2023 | 198.31 | 199.11 | 197.90 | 198.42 | 32,551 | +1.37(+0.70%) |
Apr 20, 2023 | 196.22 | 197.14 | 196.16 | 197.04 | 46,515 | -0.06(-0.03%) |
Apr 19, 2023 | 197.52 | 197.52 | 196.85 | 197.10 | 39,338 | -0.43(-0.22%) |
Apr 18, 2023 | 197.15 | 197.68 | 196.24 | 197.53 | 35,938 | +0.44(+0.22%) |
Apr 17, 2023 | 195.95 | 197.09 | 195.95 | 197.09 | 22,170 | +1.21(+0.62%) |
Apr 14, 2023 | 196.68 | 196.93 | 195.22 | 195.88 | 28,425 | -1.01(-0.51%) |
Apr 13, 2023 | 196.01 | 196.93 | 195.02 | 196.90 | 39,491 | +0.99(+0.51%) |
Apr 12, 2023 | 196.56 | 197.04 | 195.68 | 195.90 | 33,638 | -0.51(-0.26%) |
Apr 11, 2023 | 196.09 | 196.88 | 196.09 | 196.41 | 46,299 | +0.42(+0.21%) |
Apr 10, 2023 | 195.85 | 195.99 | 194.67 | 195.99 | 34,261 | -0.55(-0.28%) |
Apr 06, 2023 | 196.59 | 197.31 | 196.02 | 196.55 | 89,749 | +0.28(+0.14%) |
Apr 05, 2023 | 195.24 | 196.61 | 195.24 | 196.26 | 67,555 | +1.47(+0.75%) |
Apr 04, 2023 | 195.39 | 195.90 | 194.31 | 194.79 | 94,575 | -0.40(-0.20%) |
Apr 03, 2023 | 194.09 | 195.71 | 193.58 | 195.19 | 75,737 | +1.25(+0.64%) |
Mar 31, 2023 | 193.31 | 193.95 | 193.15 | 193.95 | 29,299 | +1.18(+0.61%) |
Mar 30, 2023 | 192.78 | 193.10 | 192.09 | 192.77 | 46,491 | +0.58(+0.30%) |
Mar 29, 2023 | 192.07 | 192.42 | 191.71 | 192.19 | 31,945 | +1.27(+0.67%) |
Mar 28, 2023 | 190.19 | 191.78 | 190.19 | 190.91 | 75,189 | +0.71(+0.37%) |
Mar 27, 2023 | 189.80 | 190.91 | 189.80 | 190.20 | 41,476 | +1.16(+0.61%) |
Mar 24, 2023 | 185.79 | 189.08 | 185.79 | 189.04 | 45,385 | +3.24(+1.74%) |
Mar 23, 2023 | 187.06 | 187.74 | 185.19 | 185.80 | 71,188 | -1.14(-0.61%) |
Mar 22, 2023 | 188.76 | 189.78 | 186.89 | 186.94 | 62,701 | -1.74(-0.92%) |
Mar 21, 2023 | 189.00 | 189.36 | 187.42 | 188.68 | 55,984 | -0.01(-0.00%) |
Mar 20, 2023 | 186.65 | 188.84 | 186.65 | 188.68 | 92,801 | +2.75(+1.48%) |
Mar 17, 2023 | 187.24 | 187.24 | 185.26 | 185.93 | 51,110 | -1.67(-0.89%) |
Mar 16, 2023 | 186.97 | 187.60 | 186.21 | 187.60 | 93,604 | +0.19(+0.10%) |
Mar 15, 2023 | 184.77 | 187.42 | 184.77 | 187.41 | 86,006 | +0.96(+0.51%) |
Mar 14, 2023 | 185.89 | 186.66 | 184.78 | 186.45 | 100,764 | +1.24(+0.67%) |
Mar 13, 2023 | 184.15 | 188.06 | 184.15 | 185.21 | 164,910 | +0.66(+0.36%) |
Mar 10, 2023 | 185.42 | 186.22 | 183.97 | 184.55 | 68,165 | -0.64(-0.35%) |
Mar 09, 2023 | 187.80 | 187.80 | 184.67 | 185.19 | 62,572 | -1.95(-1.04%) |
Mar 08, 2023 | 186.73 | 187.36 | 186.22 | 187.13 | 39,708 | +0.02(+0.01%) |
Mar 07, 2023 | 189.31 | 189.31 | 186.60 | 187.11 | 31,934 | -2.26(-1.19%) |
Mar 06, 2023 | 188.50 | 189.57 | 188.28 | 189.37 | 82,213 | +0.56(+0.30%) |
Mar 03, 2023 | 188.85 | 189.14 | 187.41 | 188.81 | 30,036 | +0.49(+0.26%) |
Mar 02, 2023 | 185.88 | 188.68 | 185.88 | 188.32 | 40,251 | +2.20(+1.18%) |
Mar 01, 2023 | 187.24 | 187.24 | 184.72 | 186.12 | 99,054 | -1.07(-0.57%) |
Feb 28, 2023 | 188.33 | 188.33 | 187.13 | 187.18 | 35,979 | -2.00(-1.06%) |
Feb 27, 2023 | 190.41 | 190.69 | 188.86 | 189.18 | 56,176 | -0.29(-0.15%) |
Feb 24, 2023 | 189.63 | 189.72 | 188.54 | 189.47 | 26,627 | -1.15(-0.60%) |
Feb 23, 2023 | 191.26 | 191.63 | 189.60 | 190.62 | 46,262 | -0.17(-0.09%) |
Feb 22, 2023 | 190.76 | 191.95 | 190.36 | 190.80 | 90,630 | +0.23(+0.12%) |
Feb 21, 2023 | 190.72 | 191.52 | 190.12 | 190.56 | 60,765 | -0.80(-0.42%) |
Feb 17, 2023 | 189.11 | 191.52 | 189.09 | 191.36 | 58,852 | +2.11(+1.12%) |
Feb 16, 2023 | 188.64 | 190.19 | 187.99 | 189.25 | 56,445 | -1.03(-0.54%) |
Feb 15, 2023 | 189.81 | 190.27 | 188.99 | 190.27 | 140,530 | +0.14(+0.07%) |
Feb 14, 2023 | 191.83 | 191.90 | 189.92 | 190.14 | 31,699 | -2.02(-1.05%) |
Feb 13, 2023 | 190.69 | 192.15 | 190.69 | 192.15 | 35,258 | +1.77(+0.93%) |
Feb 10, 2023 | 189.01 | 190.44 | 188.45 | 190.38 | 53,326 | +2.00(+1.06%) |
Feb 09, 2023 | 190.32 | 190.66 | 188.36 | 188.38 | 55,136 | -0.72(-0.38%) |
Feb 08, 2023 | 189.10 | 189.64 | 188.99 | 189.10 | 207,975 | -0.64(-0.34%) |
Feb 07, 2023 | 189.60 | 190.00 | 188.00 | 189.74 | 119,624 | -0.65(-0.34%) |
Feb 06, 2023 | 189.68 | 190.79 | 189.68 | 190.39 | 61,996 | +0.14(+0.07%) |
Feb 03, 2023 | 191.22 | 191.44 | 189.01 | 190.25 | 92,695 | -0.49(-0.26%) |
Feb 02, 2023 | 191.81 | 191.81 | 189.85 | 190.75 | 166,284 | -2.19(-1.14%) |