Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 186.67 | 189.24 | 186.51 | 189.15 | 65,673 | +1.55(+0.83%) |
Apr 27, 2023 | 186.18 | 187.76 | 184.90 | 187.60 | 81,962 | +2.21(+1.19%) |
Apr 26, 2023 | 186.66 | 187.16 | 184.84 | 185.38 | 119,064 | -1.27(-0.68%) |
Apr 25, 2023 | 190.34 | 190.34 | 186.64 | 186.65 | 215,008 | -4.98(-2.60%) |
Apr 24, 2023 | 191.48 | 191.90 | 190.57 | 191.64 | 109,419 | +0.12(+0.06%) |
Apr 21, 2023 | 191.66 | 191.69 | 190.48 | 191.52 | 87,839 | +0.20(+0.10%) |
Apr 20, 2023 | 191.02 | 192.37 | 190.59 | 191.32 | 90,017 | -1.29(-0.67%) |
Apr 19, 2023 | 191.75 | 192.93 | 191.41 | 192.61 | 166,872 | -0.36(-0.19%) |
Apr 18, 2023 | 193.95 | 194.25 | 192.38 | 192.97 | 114,979 | +0.15(+0.08%) |
Apr 17, 2023 | 191.94 | 192.82 | 191.48 | 192.82 | 402,563 | +0.92(+0.48%) |
Apr 14, 2023 | 192.23 | 193.87 | 190.69 | 191.89 | 140,052 | -0.87(-0.45%) |
Apr 13, 2023 | 191.17 | 192.95 | 190.63 | 192.77 | 94,336 | +2.42(+1.27%) |
Apr 12, 2023 | 192.70 | 192.95 | 190.10 | 190.34 | 174,047 | -0.81(-0.43%) |
Apr 11, 2023 | 190.47 | 191.86 | 190.26 | 191.16 | 277,763 | +1.22(+0.64%) |
Apr 10, 2023 | 187.47 | 189.98 | 187.03 | 189.94 | 149,225 | +1.46(+0.77%) |
Apr 06, 2023 | 187.90 | 188.70 | 186.65 | 188.48 | 146,176 | -0.03(-0.02%) |
Apr 05, 2023 | 190.54 | 190.54 | 187.84 | 188.51 | 135,410 | -2.77(-1.45%) |
Apr 04, 2023 | 193.51 | 193.72 | 190.64 | 191.28 | 104,965 | -1.81(-0.94%) |
Apr 03, 2023 | 193.44 | 193.60 | 191.69 | 193.09 | 301,965 | -0.35(-0.18%) |
Mar 31, 2023 | 190.55 | 193.63 | 190.55 | 193.43 | 79,060 | +3.34(+1.76%) |
Mar 30, 2023 | 190.76 | 190.93 | 189.18 | 190.09 | 155,972 | +1.16(+0.61%) |
Mar 29, 2023 | 187.87 | 189.06 | 187.39 | 188.93 | 187,342 | +2.87(+1.54%) |
Mar 28, 2023 | 185.64 | 186.26 | 184.97 | 186.06 | 194,505 | +0.17(+0.09%) |
Mar 27, 2023 | 186.30 | 186.79 | 185.03 | 185.89 | 225,113 | +0.96(+0.52%) |
Mar 24, 2023 | 183.32 | 184.93 | 181.88 | 184.93 | 107,650 | +0.53(+0.29%) |
Mar 23, 2023 | 185.44 | 187.98 | 183.17 | 184.40 | 151,550 | +0.18(+0.10%) |
Mar 22, 2023 | 188.49 | 189.52 | 184.21 | 184.22 | 170,421 | -4.27(-2.26%) |
Mar 21, 2023 | 187.15 | 189.11 | 187.12 | 188.49 | 183,792 | +3.34(+1.80%) |
Mar 20, 2023 | 183.96 | 185.61 | 183.37 | 185.15 | 140,026 | +1.87(+1.02%) |
Mar 17, 2023 | 185.50 | 185.84 | 182.69 | 183.28 | 188,454 | -3.08(-1.65%) |
Mar 16, 2023 | 182.06 | 186.68 | 181.46 | 186.36 | 122,030 | +3.37(+1.84%) |
Mar 15, 2023 | 182.78 | 183.29 | 180.31 | 182.99 | 155,672 | -2.74(-1.48%) |
Mar 14, 2023 | 186.06 | 187.39 | 183.79 | 185.74 | 128,593 | +2.81(+1.54%) |
Mar 13, 2023 | 180.80 | 185.00 | 179.49 | 182.92 | 163,084 | +0.25(+0.14%) |
Mar 10, 2023 | 187.89 | 187.89 | 181.80 | 182.68 | 171,095 | -5.62(-2.98%) |
Mar 09, 2023 | 192.76 | 193.70 | 187.93 | 188.29 | 133,761 | -4.42(-2.29%) |
Mar 08, 2023 | 192.19 | 193.18 | 191.56 | 192.71 | 137,077 | +0.53(+0.28%) |
Mar 07, 2023 | 194.82 | 195.62 | 191.92 | 192.18 | 118,386 | -2.58(-1.33%) |
Mar 06, 2023 | 196.28 | 197.11 | 194.49 | 194.76 | 102,087 | -1.33(-0.68%) |
Mar 03, 2023 | 193.18 | 196.45 | 193.08 | 196.09 | 94,049 | +3.33(+1.73%) |
Mar 02, 2023 | 188.96 | 193.05 | 188.83 | 192.76 | 108,388 | +2.53(+1.33%) |
Mar 01, 2023 | 190.43 | 191.33 | 189.60 | 190.23 | 225,409 | -0.04(-0.02%) |
Feb 28, 2023 | 190.61 | 191.93 | 190.27 | 190.27 | 103,177 | -0.58(-0.31%) |
Feb 27, 2023 | 191.93 | 192.59 | 190.32 | 190.86 | 103,384 | +0.96(+0.51%) |
Feb 24, 2023 | 189.95 | 190.46 | 188.75 | 189.90 | 127,079 | -2.86(-1.48%) |
Feb 23, 2023 | 193.13 | 193.26 | 190.10 | 192.76 | 163,242 | +1.29(+0.67%) |
Feb 22, 2023 | 191.93 | 192.80 | 190.68 | 191.47 | 109,334 | +0.08(+0.04%) |
Feb 21, 2023 | 194.02 | 194.36 | 191.29 | 191.39 | 167,851 | -4.89(-2.49%) |
Feb 17, 2023 | 197.43 | 197.43 | 194.94 | 196.28 | 131,326 | -2.22(-1.12%) |
Feb 16, 2023 | 198.74 | 200.75 | 198.74 | 198.50 | 165,745 | -2.50(-1.24%) |
Feb 15, 2023 | 197.72 | 201.35 | 197.57 | 201.00 | 192,402 | +2.60(+1.31%) |
Feb 14, 2023 | 196.26 | 199.57 | 195.46 | 198.40 | 120,895 | +1.35(+0.68%) |
Feb 13, 2023 | 195.47 | 197.46 | 194.64 | 197.05 | 98,262 | +2.12(+1.09%) |
Feb 10, 2023 | 194.63 | 195.31 | 193.63 | 194.93 | 99,370 | -0.48(-0.24%) |
Feb 09, 2023 | 199.57 | 199.59 | 194.82 | 195.40 | 139,096 | -1.92(-0.97%) |
Feb 08, 2023 | 198.89 | 199.80 | 196.97 | 197.32 | 176,404 | -2.07(-1.04%) |
Feb 07, 2023 | 196.34 | 199.73 | 194.57 | 199.40 | 86,893 | +3.11(+1.58%) |
Feb 06, 2023 | 196.47 | 197.95 | 195.68 | 196.28 | 100,700 | -1.74(-0.88%) |
Feb 03, 2023 | 198.05 | 200.82 | 197.40 | 198.03 | 172,440 | -3.65(-1.81%) |
Feb 02, 2023 | 200.50 | 202.97 | 200.04 | 201.67 | 188,173 | +4.00(+2.02%) |