Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 190.38 | 194.06 | 190.38 | 191.91 | 12,865 | +2.74(+1.45%) |
Apr 27, 2023 | 190.48 | 192.15 | 185.97 | 189.16 | 15,337 | +1.41(+0.75%) |
Apr 26, 2023 | 191.61 | 191.61 | 182.88 | 187.76 | 8,547 | -0.61(-0.32%) |
Apr 25, 2023 | 206.07 | 206.07 | 186.99 | 188.37 | 24,942 | -17.71(-8.59%) |
Apr 24, 2023 | 181.89 | 208.87 | 181.89 | 206.07 | 47,497 | +25.00(+13.81%) |
Apr 21, 2023 | 188.43 | 188.43 | 179.32 | 181.07 | 69,425 | -6.97(-3.71%) |
Apr 20, 2023 | 193.20 | 197.10 | 185.47 | 188.04 | 29,457 | -6.97(-3.57%) |
Apr 19, 2023 | 194.20 | 197.96 | 192.63 | 195.01 | 43,830 | +1.42(+0.73%) |
Apr 18, 2023 | 202.49 | 202.49 | 192.57 | 193.60 | 15,525 | -8.13(-4.03%) |
Apr 17, 2023 | 212.38 | 213.79 | 198.94 | 201.73 | 32,539 | -8.86(-4.21%) |
Apr 14, 2023 | 224.33 | 224.65 | 201.17 | 210.59 | 72,463 | -18.98(-8.27%) |
Apr 13, 2023 | 231.18 | 231.18 | 225.28 | 229.57 | 11,820 | +5.81(+2.60%) |
Apr 12, 2023 | 222.06 | 225.19 | 220.62 | 223.76 | 13,565 | +4.86(+2.22%) |
Apr 11, 2023 | 215.30 | 222.20 | 215.30 | 218.90 | 30,174 | +3.42(+1.59%) |
Apr 10, 2023 | 212.94 | 215.72 | 212.39 | 215.48 | 25,402 | +2.14(+1.00%) |
Apr 06, 2023 | 214.61 | 214.67 | 213.34 | 213.34 | 5,895 | -1.96(-0.91%) |
Apr 05, 2023 | 220.22 | 220.22 | 215.29 | 215.29 | 6,977 | -5.91(-2.67%) |
Apr 04, 2023 | 226.12 | 226.12 | 220.24 | 221.20 | 10,798 | -8.05(-3.51%) |
Apr 03, 2023 | 230.54 | 231.78 | 228.26 | 229.25 | 10,313 | -0.25(-0.11%) |
Mar 31, 2023 | 230.02 | 230.20 | 226.70 | 229.50 | 37,772 | -1.47(-0.63%) |
Mar 30, 2023 | 235.95 | 235.95 | 228.59 | 230.97 | 7,588 | -3.45(-1.47%) |
Mar 29, 2023 | 235.40 | 235.40 | 232.19 | 234.42 | 9,124 | +2.00(+0.86%) |
Mar 28, 2023 | 233.07 | 233.73 | 231.74 | 232.41 | 7,023 | -4.13(-1.75%) |
Mar 27, 2023 | 234.90 | 238.30 | 234.47 | 236.54 | 8,861 | +7.73(+3.38%) |
Mar 24, 2023 | 220.22 | 228.81 | 219.24 | 228.81 | 11,134 | +6.77(+3.05%) |
Mar 23, 2023 | 231.03 | 231.52 | 222.04 | 222.04 | 16,335 | -5.81(-2.55%) |
Mar 22, 2023 | 233.24 | 236.91 | 227.85 | 227.85 | 21,276 | -10.56(-4.43%) |
Mar 21, 2023 | 237.37 | 238.41 | 235.47 | 238.41 | 11,630 | +2.06(+0.87%) |
Mar 20, 2023 | 233.49 | 238.16 | 233.49 | 236.34 | 22,473 | +0.39(+0.17%) |
Mar 17, 2023 | 238.31 | 238.31 | 231.66 | 235.95 | 36,098 | -2.72(-1.14%) |
Mar 16, 2023 | 227.59 | 238.67 | 227.02 | 238.67 | 13,797 | +6.55(+2.82%) |
Mar 15, 2023 | 232.90 | 235.95 | 227.20 | 232.13 | 10,419 | -4.19(-1.77%) |
Mar 14, 2023 | 247.35 | 252.00 | 236.31 | 236.31 | 12,614 | -0.99(-0.42%) |
Mar 13, 2023 | 234.84 | 243.58 | 226.12 | 237.31 | 49,591 | -3.57(-1.48%) |
Mar 10, 2023 | 251.67 | 252.66 | 238.90 | 240.88 | 26,638 | -10.71(-4.26%) |
Mar 09, 2023 | 268.94 | 268.94 | 250.70 | 251.58 | 21,840 | -17.49(-6.50%) |
Mar 08, 2023 | 267.02 | 273.40 | 265.74 | 269.07 | 21,677 | +0.69(+0.26%) |
Mar 07, 2023 | 276.74 | 279.16 | 267.70 | 268.38 | 11,317 | -8.36(-3.02%) |
Mar 06, 2023 | 278.22 | 294.90 | 274.78 | 276.74 | 11,720 | -1.48(-0.53%) |
Mar 03, 2023 | 276.22 | 280.77 | 276.06 | 278.22 | 8,277 | +1.34(+0.48%) |
Mar 02, 2023 | 280.21 | 280.23 | 276.26 | 276.89 | 8,004 | -3.83(-1.37%) |
Mar 01, 2023 | 279.54 | 283.13 | 277.63 | 280.72 | 7,135 | +0.83(+0.30%) |
Feb 28, 2023 | 275.50 | 284.32 | 275.50 | 279.90 | 15,966 | +1.88(+0.68%) |
Feb 27, 2023 | 279.82 | 279.82 | 277.24 | 278.02 | 6,036 | -0.75(-0.27%) |
Feb 24, 2023 | 282.66 | 282.66 | 278.72 | 278.76 | 8,451 | -5.66(-1.99%) |
Feb 23, 2023 | 284.91 | 288.14 | 282.61 | 284.43 | 19,489 | +0.80(+0.28%) |
Feb 22, 2023 | 283.39 | 284.36 | 281.20 | 283.63 | 19,624 | +1.28(+0.45%) |
Feb 21, 2023 | 286.09 | 286.09 | 282.04 | 282.35 | 5,487 | -4.83(-1.68%) |
Feb 17, 2023 | 290.17 | 290.17 | 287.18 | 287.18 | 8,215 | -2.35(-0.81%) |
Feb 16, 2023 | 289.53 | 289.53 | 289.53 | 289.53 | 2,915 | +0.44(+0.15%) |
Feb 15, 2023 | 290.22 | 290.22 | 289.09 | 289.09 | 2,632 | -1.13(-0.39%) |
Feb 14, 2023 | 290.03 | 290.25 | 285.10 | 290.22 | 20,048 | -2.47(-0.84%) |
Feb 13, 2023 | 284.39 | 294.94 | 284.39 | 292.69 | 22,701 | +5.88(+2.05%) |
Feb 10, 2023 | 281.41 | 287.63 | 281.40 | 286.81 | 20,616 | +2.68(+0.94%) |
Feb 09, 2023 | 294.95 | 294.95 | 282.63 | 284.12 | 14,967 | -10.01(-3.40%) |
Feb 08, 2023 | 290.12 | 295.30 | 290.12 | 294.13 | 16,838 | +1.46(+0.50%) |
Feb 07, 2023 | 290.02 | 295.40 | 289.61 | 292.67 | 28,680 | -1.46(-0.49%) |
Feb 06, 2023 | 301.61 | 301.61 | 291.04 | 294.12 | 22,310 | -9.97(-3.28%) |
Feb 03, 2023 | 303.17 | 305.93 | 303.03 | 304.09 | 7,752 | +2.37(+0.79%) |
Feb 02, 2023 | 293.46 | 301.72 | 290.02 | 301.72 | 8,168 | +8.26(+2.81%) |