Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 220.94 | 227.08 | 220.94 | 225.48 | 248,224 | +5.37(+2.44%) |
Apr 27, 2023 | 214.03 | 220.19 | 214.03 | 220.11 | 213,464 | +7.64(+3.60%) |
Apr 26, 2023 | 213.09 | 214.48 | 212.34 | 212.47 | 252,606 | -1.37(-0.64%) |
Apr 25, 2023 | 217.80 | 219.19 | 213.66 | 213.84 | 98,652 | -5.64(-2.57%) |
Apr 24, 2023 | 218.65 | 220.88 | 217.40 | 219.48 | 129,233 | +1.52(+0.70%) |
Apr 21, 2023 | 223.04 | 223.04 | 217.63 | 217.96 | 319,245 | -2.94(-1.33%) |
Apr 20, 2023 | 215.47 | 225.82 | 214.84 | 220.90 | 458,861 | +5.90(+2.74%) |
Apr 19, 2023 | 209.52 | 215.71 | 208.06 | 215.00 | 300,651 | +5.22(+2.49%) |
Apr 18, 2023 | 203.69 | 211.25 | 203.69 | 209.78 | 250,206 | +9.08(+4.52%) |
Apr 17, 2023 | 201.54 | 203.42 | 198.82 | 200.70 | 155,385 | -0.98(-0.49%) |
Apr 14, 2023 | 199.48 | 202.77 | 195.88 | 201.68 | 159,646 | +1.68(+0.84%) |
Apr 13, 2023 | 200.86 | 201.75 | 196.87 | 200.00 | 176,001 | +0.92(+0.46%) |
Apr 12, 2023 | 200.79 | 201.29 | 197.77 | 199.08 | 239,128 | +0.75(+0.38%) |
Apr 11, 2023 | 192.30 | 199.60 | 192.30 | 198.33 | 238,570 | +6.14(+3.19%) |
Apr 10, 2023 | 190.18 | 195.91 | 190.18 | 192.19 | 245,831 | +0.72(+0.38%) |
Apr 06, 2023 | 188.02 | 192.24 | 184.50 | 191.47 | 197,973 | +1.75(+0.92%) |
Apr 05, 2023 | 191.99 | 192.50 | 188.19 | 189.72 | 292,097 | -4.96(-2.55%) |
Apr 04, 2023 | 203.74 | 203.74 | 192.37 | 194.68 | 299,428 | -9.71(-4.75%) |
Apr 03, 2023 | 207.22 | 209.32 | 201.77 | 204.39 | 238,001 | -3.75(-1.80%) |
Mar 31, 2023 | 200.07 | 208.75 | 199.80 | 208.14 | 370,123 | +9.89(+4.99%) |
Mar 30, 2023 | 199.50 | 201.57 | 197.85 | 198.25 | 161,185 | +0.76(+0.38%) |
Mar 29, 2023 | 197.56 | 198.39 | 195.49 | 197.49 | 121,424 | +1.90(+0.97%) |
Mar 28, 2023 | 194.67 | 197.88 | 193.44 | 195.59 | 142,807 | +0.32(+0.16%) |
Mar 27, 2023 | 195.93 | 196.56 | 192.50 | 195.27 | 165,265 | +2.22(+1.15%) |
Mar 24, 2023 | 188.61 | 193.34 | 185.04 | 193.05 | 183,305 | +3.28(+1.73%) |
Mar 23, 2023 | 193.31 | 195.94 | 187.49 | 189.77 | 260,987 | -1.00(-0.52%) |
Mar 22, 2023 | 194.36 | 196.49 | 190.42 | 190.77 | 214,004 | -4.59(-2.35%) |
Mar 21, 2023 | 193.38 | 197.79 | 193.38 | 195.36 | 160,905 | +4.59(+2.41%) |
Mar 20, 2023 | 191.39 | 194.09 | 189.94 | 190.77 | 246,418 | +1.24(+0.65%) |
Mar 17, 2023 | 190.84 | 192.38 | 188.22 | 189.53 | 354,979 | -2.54(-1.32%) |
Mar 16, 2023 | 186.12 | 194.05 | 185.06 | 192.07 | 205,797 | +3.64(+1.93%) |
Mar 15, 2023 | 191.25 | 193.46 | 185.85 | 188.43 | 260,968 | -6.27(-3.22%) |
Mar 14, 2023 | 197.39 | 197.91 | 191.95 | 194.70 | 218,271 | +2.38(+1.24%) |
Mar 13, 2023 | 188.00 | 195.68 | 187.92 | 192.32 | 233,559 | -0.54(-0.28%) |
Mar 10, 2023 | 199.38 | 199.38 | 190.73 | 192.86 | 306,242 | -7.17(-3.58%) |
Mar 09, 2023 | 202.24 | 205.59 | 200.03 | 200.03 | 238,707 | -3.05(-1.50%) |
Mar 08, 2023 | 202.23 | 203.70 | 198.52 | 203.08 | 187,248 | +1.82(+0.90%) |
Mar 07, 2023 | 203.87 | 206.96 | 201.25 | 201.26 | 156,081 | -2.62(-1.29%) |
Mar 06, 2023 | 210.54 | 211.26 | 202.65 | 203.88 | 263,790 | -6.48(-3.08%) |
Mar 03, 2023 | 207.79 | 210.87 | 205.85 | 210.36 | 172,481 | +4.11(+1.99%) |
Mar 02, 2023 | 203.45 | 207.00 | 202.14 | 206.25 | 165,065 | +0.27(+0.13%) |
Mar 01, 2023 | 207.37 | 209.03 | 203.63 | 205.98 | 188,937 | -1.61(-0.78%) |
Feb 28, 2023 | 209.45 | 210.08 | 206.35 | 207.59 | 387,078 | -1.35(-0.65%) |
Feb 27, 2023 | 207.63 | 210.07 | 206.57 | 208.94 | 257,150 | +2.77(+1.34%) |
Feb 24, 2023 | 202.13 | 206.93 | 199.08 | 206.17 | 295,601 | +0.96(+0.47%) |
Feb 23, 2023 | 210.00 | 216.24 | 197.39 | 205.21 | 574,040 | +7.21(+3.64%) |
Feb 22, 2023 | 192.45 | 200.12 | 192.45 | 198.00 | 422,616 | +6.75(+3.53%) |
Feb 21, 2023 | 193.79 | 196.62 | 190.90 | 191.25 | 268,333 | -7.66(-3.85%) |
Feb 17, 2023 | 199.25 | 199.37 | 194.78 | 198.91 | 229,966 | -1.76(-0.88%) |
Feb 16, 2023 | 197.97 | 203.23 | 195.73 | 200.67 | 278,956 | -1.86(-0.92%) |
Feb 15, 2023 | 199.13 | 203.39 | 199.00 | 202.53 | 160,999 | +2.13(+1.06%) |
Feb 14, 2023 | 195.61 | 201.62 | 195.61 | 200.40 | 135,325 | +0.87(+0.44%) |
Feb 13, 2023 | 195.19 | 199.95 | 195.19 | 199.53 | 153,521 | +4.74(+2.43%) |
Feb 10, 2023 | 194.35 | 196.81 | 193.75 | 194.79 | 111,833 | -1.93(-0.98%) |
Feb 09, 2023 | 200.16 | 201.72 | 194.60 | 196.72 | 139,370 | -0.94(-0.48%) |
Feb 08, 2023 | 199.30 | 200.78 | 196.77 | 197.66 | 149,750 | -2.24(-1.12%) |
Feb 07, 2023 | 195.50 | 201.20 | 195.01 | 199.90 | 216,570 | +1.58(+0.80%) |
Feb 06, 2023 | 201.33 | 202.46 | 197.93 | 198.32 | 232,078 | -7.18(-3.49%) |
Feb 03, 2023 | 205.84 | 209.73 | 204.25 | 205.50 | 211,452 | -5.52(-2.62%) |
Feb 02, 2023 | 207.54 | 212.96 | 206.78 | 211.02 | 300,660 | +6.67(+3.26%) |