Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 213.15 | 213.82 | 212.08 | 212.94 | 76,189 | -0.76(-0.36%) |
May 05, 2023 | 211.37 | 215.47 | 210.93 | 213.71 | 106,067 | +3.52(+1.67%) |
May 04, 2023 | 207.03 | 213.68 | 203.96 | 210.19 | 178,417 | +2.38(+1.15%) |
May 03, 2023 | 204.99 | 210.02 | 204.04 | 207.81 | 129,518 | +3.28(+1.60%) |
May 02, 2023 | 206.85 | 207.32 | 202.78 | 204.53 | 125,494 | -3.19(-1.54%) |
May 01, 2023 | 204.15 | 208.24 | 203.89 | 207.72 | 94,671 | +3.51(+1.72%) |
Apr 28, 2023 | 204.99 | 205.41 | 202.64 | 204.21 | 285,132 | -0.87(-0.42%) |
Apr 27, 2023 | 200.19 | 205.60 | 200.12 | 205.08 | 127,220 | +4.97(+2.48%) |
Apr 26, 2023 | 198.79 | 200.84 | 196.56 | 200.11 | 636,427 | -0.24(-0.12%) |
Apr 25, 2023 | 200.48 | 201.85 | 199.72 | 200.35 | 183,012 | -0.14(-0.07%) |
Apr 24, 2023 | 201.14 | 202.14 | 199.56 | 200.48 | 73,086 | -1.34(-0.66%) |
Apr 21, 2023 | 200.40 | 202.47 | 198.74 | 201.82 | 130,463 | +1.67(+0.83%) |
Apr 20, 2023 | 199.20 | 200.94 | 199.20 | 200.15 | 81,862 | +0.95(+0.48%) |
Apr 19, 2023 | 197.96 | 199.52 | 197.19 | 199.20 | 85,998 | +2.51(+1.28%) |
Apr 18, 2023 | 192.08 | 196.88 | 191.51 | 196.69 | 140,087 | +4.61(+2.40%) |
Apr 17, 2023 | 194.07 | 194.07 | 191.51 | 192.08 | 91,930 | -1.34(-0.69%) |
Apr 14, 2023 | 196.11 | 196.32 | 192.90 | 193.42 | 80,409 | -3.09(-1.57%) |
Apr 13, 2023 | 197.15 | 197.15 | 195.58 | 196.51 | 92,223 | +0.12(+0.06%) |
Apr 12, 2023 | 197.39 | 197.45 | 195.89 | 196.39 | 102,810 | -0.90(-0.46%) |
Apr 11, 2023 | 196.16 | 197.80 | 196.05 | 197.29 | 132,220 | +1.48(+0.76%) |
Apr 10, 2023 | 195.85 | 196.04 | 193.95 | 195.81 | 117,625 | +0.06(+0.03%) |
Apr 06, 2023 | 197.09 | 198.67 | 194.64 | 195.75 | 120,755 | -0.76(-0.39%) |
Apr 05, 2023 | 201.13 | 202.03 | 196.19 | 196.51 | 79,422 | -4.68(-2.33%) |
Apr 04, 2023 | 200.17 | 202.06 | 197.92 | 201.19 | 125,954 | +0.36(+0.18%) |
Apr 03, 2023 | 198.25 | 201.79 | 197.91 | 200.82 | 133,627 | +2.71(+1.37%) |
Mar 31, 2023 | 197.47 | 199.29 | 196.28 | 198.12 | 154,455 | +1.97(+1.01%) |
Mar 30, 2023 | 195.37 | 196.16 | 194.28 | 196.15 | 148,099 | +1.55(+0.80%) |
Mar 29, 2023 | 195.63 | 196.22 | 193.14 | 194.59 | 677,475 | -0.35(-0.18%) |
Mar 28, 2023 | 193.99 | 196.01 | 189.06 | 194.94 | 300,092 | -0.64(-0.32%) |
Mar 27, 2023 | 203.32 | 204.23 | 194.00 | 195.58 | 240,325 | -7.36(-3.63%) |
Mar 24, 2023 | 199.78 | 204.36 | 199.78 | 202.94 | 188,520 | +3.24(+1.62%) |
Mar 23, 2023 | 196.50 | 200.04 | 196.50 | 199.70 | 167,311 | +2.44(+1.24%) |
Mar 22, 2023 | 196.46 | 198.24 | 196.21 | 197.26 | 172,801 | -0.06(-0.03%) |
Mar 21, 2023 | 196.28 | 197.34 | 194.72 | 197.32 | 137,503 | +1.35(+0.69%) |
Mar 20, 2023 | 193.84 | 196.57 | 193.84 | 195.97 | 148,826 | +2.47(+1.28%) |
Mar 17, 2023 | 193.49 | 194.83 | 190.00 | 193.50 | 386,502 | -0.16(-0.08%) |
Mar 16, 2023 | 189.88 | 194.32 | 189.88 | 193.66 | 163,290 | +2.83(+1.48%) |
Mar 15, 2023 | 191.20 | 192.49 | 188.27 | 190.82 | 143,532 | -2.18(-1.13%) |
Mar 14, 2023 | 188.41 | 193.23 | 187.50 | 193.00 | 172,465 | +6.99(+3.76%) |
Mar 13, 2023 | 181.75 | 186.39 | 181.63 | 186.01 | 144,487 | +3.80(+2.08%) |
Mar 10, 2023 | 183.90 | 185.25 | 181.75 | 182.21 | 119,688 | -2.14(-1.16%) |
Mar 09, 2023 | 184.61 | 186.44 | 183.41 | 184.35 | 120,461 | -0.28(-0.15%) |
Mar 08, 2023 | 184.80 | 187.76 | 183.17 | 184.63 | 84,950 | -0.27(-0.15%) |
Mar 07, 2023 | 185.20 | 185.34 | 183.52 | 184.91 | 91,096 | -0.29(-0.16%) |
Mar 06, 2023 | 184.89 | 185.25 | 183.01 | 185.20 | 135,846 | +0.41(+0.22%) |
Mar 03, 2023 | 183.84 | 185.66 | 181.75 | 184.79 | 77,967 | +0.40(+0.22%) |
Mar 02, 2023 | 182.62 | 185.14 | 182.62 | 184.39 | 94,781 | +1.31(+0.72%) |