Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 200.59 | 201.62 | 200.59 | 201.57 | 29,340 | +1.17(+0.58%) |
Apr 27, 2023 | 198.02 | 200.41 | 198.02 | 200.41 | 65,706 | +2.17(+1.09%) |
Apr 26, 2023 | 198.71 | 199.23 | 198.09 | 198.24 | 59,667 | -1.27(-0.63%) |
Apr 25, 2023 | 198.72 | 200.52 | 198.72 | 199.50 | 32,374 | +0.56(+0.28%) |
Apr 24, 2023 | 198.51 | 199.29 | 198.36 | 198.95 | 48,616 | +0.57(+0.29%) |
Apr 21, 2023 | 198.27 | 199.07 | 197.86 | 198.37 | 32,558 | +1.37(+0.70%) |
Apr 20, 2023 | 196.18 | 197.10 | 196.12 | 197.00 | 46,525 | -0.06(-0.03%) |
Apr 19, 2023 | 197.48 | 197.48 | 196.81 | 197.06 | 39,346 | -0.43(-0.22%) |
Apr 18, 2023 | 197.11 | 197.63 | 196.19 | 197.49 | 35,946 | +0.44(+0.22%) |
Apr 17, 2023 | 195.91 | 197.05 | 195.91 | 197.05 | 22,175 | +1.21(+0.62%) |
Apr 14, 2023 | 196.64 | 196.88 | 195.18 | 195.84 | 28,431 | -1.01(-0.51%) |
Apr 13, 2023 | 195.97 | 196.88 | 194.98 | 196.85 | 39,499 | +0.99(+0.51%) |
Apr 12, 2023 | 196.51 | 197.00 | 195.64 | 195.86 | 33,646 | -0.51(-0.26%) |
Apr 11, 2023 | 196.05 | 196.84 | 196.05 | 196.37 | 46,309 | +0.42(+0.21%) |
Apr 10, 2023 | 195.81 | 195.95 | 194.63 | 195.95 | 34,268 | -0.55(-0.28%) |
Apr 06, 2023 | 196.55 | 197.27 | 195.98 | 196.50 | 89,768 | +0.28(+0.14%) |
Apr 05, 2023 | 195.20 | 196.57 | 195.20 | 196.22 | 67,569 | +1.47(+0.75%) |
Apr 04, 2023 | 195.35 | 195.86 | 194.27 | 194.75 | 94,595 | -0.40(-0.20%) |
Apr 03, 2023 | 194.05 | 195.67 | 193.54 | 195.15 | 75,753 | +1.25(+0.64%) |
Mar 31, 2023 | 193.27 | 193.91 | 193.11 | 193.91 | 29,306 | +1.18(+0.61%) |
Mar 30, 2023 | 192.74 | 193.06 | 192.05 | 192.73 | 46,501 | +0.58(+0.30%) |
Mar 29, 2023 | 192.03 | 192.38 | 191.67 | 192.14 | 31,951 | +1.27(+0.67%) |
Mar 28, 2023 | 190.15 | 191.74 | 190.15 | 190.87 | 75,205 | +0.71(+0.37%) |
Mar 27, 2023 | 189.76 | 190.87 | 189.76 | 190.16 | 41,485 | +1.16(+0.61%) |
Mar 24, 2023 | 185.75 | 189.04 | 185.75 | 189.00 | 45,395 | +3.24(+1.74%) |
Mar 23, 2023 | 187.01 | 187.70 | 185.15 | 185.76 | 71,203 | -1.14(-0.61%) |
Mar 22, 2023 | 188.72 | 189.74 | 186.85 | 186.90 | 62,714 | -1.74(-0.92%) |
Mar 21, 2023 | 188.96 | 189.32 | 187.38 | 188.64 | 55,996 | -0.01(-0.00%) |
Mar 20, 2023 | 186.61 | 188.80 | 186.61 | 188.64 | 92,821 | +2.75(+1.48%) |
Mar 17, 2023 | 187.20 | 187.20 | 185.22 | 185.89 | 51,121 | -1.67(-0.89%) |
Mar 16, 2023 | 186.93 | 187.56 | 186.17 | 187.56 | 93,624 | +0.19(+0.10%) |
Mar 15, 2023 | 184.73 | 187.38 | 184.73 | 187.37 | 86,024 | +0.96(+0.51%) |
Mar 14, 2023 | 185.85 | 186.62 | 184.74 | 186.41 | 100,785 | +1.24(+0.67%) |
Mar 13, 2023 | 184.11 | 188.02 | 184.11 | 185.17 | 164,945 | +0.66(+0.36%) |
Mar 10, 2023 | 185.38 | 186.18 | 183.94 | 184.51 | 68,179 | -0.64(-0.35%) |
Mar 09, 2023 | 187.76 | 187.76 | 184.63 | 185.15 | 62,585 | -1.95(-1.04%) |
Mar 08, 2023 | 186.69 | 187.32 | 186.18 | 187.09 | 39,717 | +0.02(+0.01%) |
Mar 07, 2023 | 189.27 | 189.27 | 186.56 | 187.07 | 31,941 | -2.26(-1.19%) |
Mar 06, 2023 | 188.46 | 189.53 | 188.24 | 189.33 | 82,230 | +0.56(+0.30%) |
Mar 03, 2023 | 188.81 | 189.10 | 187.37 | 188.77 | 30,042 | +0.49(+0.26%) |
Mar 02, 2023 | 185.84 | 188.63 | 185.84 | 188.28 | 40,260 | +2.20(+1.18%) |
Mar 01, 2023 | 187.20 | 187.20 | 184.68 | 186.08 | 99,075 | -1.07(-0.57%) |
Feb 28, 2023 | 188.28 | 188.28 | 187.09 | 187.14 | 35,987 | -2.00(-1.06%) |
Feb 27, 2023 | 190.37 | 190.65 | 188.82 | 189.14 | 56,188 | -0.29(-0.15%) |
Feb 24, 2023 | 189.59 | 189.68 | 188.50 | 189.43 | 26,633 | -1.15(-0.60%) |
Feb 23, 2023 | 191.22 | 191.59 | 189.56 | 190.58 | 46,272 | -0.17(-0.09%) |
Feb 22, 2023 | 190.72 | 191.91 | 190.32 | 190.76 | 90,649 | +0.23(+0.12%) |
Feb 21, 2023 | 190.68 | 191.48 | 190.08 | 190.52 | 60,778 | -0.79(-0.42%) |
Feb 17, 2023 | 189.07 | 191.48 | 189.05 | 191.32 | 58,864 | +2.11(+1.12%) |
Feb 16, 2023 | 188.59 | 190.15 | 187.95 | 189.21 | 56,457 | -1.03(-0.54%) |
Feb 15, 2023 | 189.77 | 190.23 | 188.95 | 190.23 | 140,560 | +0.14(+0.07%) |
Feb 14, 2023 | 191.79 | 191.86 | 189.88 | 190.10 | 31,706 | -2.02(-1.05%) |
Feb 13, 2023 | 190.65 | 192.11 | 190.65 | 192.11 | 35,265 | +1.77(+0.93%) |
Feb 10, 2023 | 188.97 | 190.40 | 188.41 | 190.34 | 53,338 | +2.00(+1.06%) |
Feb 09, 2023 | 190.28 | 190.62 | 188.32 | 188.34 | 55,148 | -0.72(-0.38%) |
Feb 08, 2023 | 189.06 | 189.60 | 188.94 | 189.06 | 208,020 | -0.64(-0.34%) |
Feb 07, 2023 | 189.56 | 189.96 | 187.96 | 189.70 | 119,649 | -0.65(-0.34%) |
Feb 06, 2023 | 189.64 | 190.75 | 189.64 | 190.35 | 62,009 | +0.13(+0.07%) |
Feb 03, 2023 | 191.18 | 191.40 | 188.97 | 190.21 | 92,714 | -0.49(-0.26%) |
Feb 02, 2023 | 191.77 | 191.77 | 189.81 | 190.71 | 166,320 | -2.19(-1.13%) |