Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 189.70 | 193.06 | 189.70 | 192.19 | 670,822 | +1.71(+0.90%) |
Apr 27, 2023 | 187.66 | 190.79 | 184.81 | 190.48 | 1,168,349 | +2.49(+1.33%) |
Apr 26, 2023 | 186.04 | 189.23 | 184.26 | 187.99 | 1,084,521 | +0.30(+0.16%) |
Apr 25, 2023 | 195.46 | 196.38 | 185.71 | 187.69 | 1,567,993 | -9.42(-4.78%) |
Apr 24, 2023 | 198.09 | 198.78 | 196.51 | 197.11 | 849,614 | -0.41(-0.21%) |
Apr 21, 2023 | 197.64 | 198.49 | 196.65 | 197.52 | 616,156 | +1.24(+0.63%) |
Apr 20, 2023 | 194.96 | 196.77 | 194.09 | 196.28 | 578,169 | +0.21(+0.11%) |
Apr 19, 2023 | 194.50 | 196.12 | 192.78 | 196.07 | 618,218 | +0.88(+0.45%) |
Apr 18, 2023 | 196.86 | 197.61 | 194.57 | 195.19 | 464,421 | -1.04(-0.53%) |
Apr 17, 2023 | 194.34 | 196.50 | 193.82 | 196.23 | 497,756 | +1.81(+0.93%) |
Apr 14, 2023 | 196.51 | 197.27 | 193.77 | 194.43 | 529,151 | -2.05(-1.04%) |
Apr 13, 2023 | 195.78 | 196.77 | 194.72 | 196.48 | 464,553 | +1.25(+0.64%) |
Apr 12, 2023 | 198.41 | 198.49 | 194.62 | 195.23 | 474,614 | -2.08(-1.06%) |
Apr 11, 2023 | 197.52 | 198.50 | 197.00 | 197.32 | 483,158 | +0.49(+0.25%) |
Apr 10, 2023 | 196.33 | 197.11 | 195.10 | 196.83 | 386,419 | +0.00(+0.00%) |
Apr 06, 2023 | 198.75 | 199.21 | 196.17 | 196.83 | 499,265 | -1.55(-0.78%) |
Apr 05, 2023 | 194.88 | 198.93 | 194.31 | 198.38 | 584,712 | +2.87(+1.47%) |
Apr 04, 2023 | 195.74 | 196.68 | 195.19 | 195.50 | 756,415 | +0.11(+0.06%) |
Apr 03, 2023 | 195.00 | 196.48 | 194.13 | 195.40 | 481,707 | +0.91(+0.47%) |
Mar 31, 2023 | 191.43 | 194.74 | 191.43 | 194.49 | 715,637 | +4.00(+2.10%) |
Mar 30, 2023 | 189.99 | 190.77 | 188.59 | 190.49 | 441,293 | +2.44(+1.30%) |
Mar 29, 2023 | 188.87 | 189.16 | 187.37 | 188.04 | 368,661 | +0.97(+0.52%) |
Mar 28, 2023 | 185.65 | 187.89 | 185.65 | 187.08 | 646,194 | +0.76(+0.41%) |
Mar 27, 2023 | 187.71 | 187.83 | 185.41 | 186.31 | 524,602 | +1.16(+0.63%) |
Mar 24, 2023 | 181.21 | 185.31 | 179.91 | 185.15 | 853,252 | +3.19(+1.75%) |
Mar 23, 2023 | 184.09 | 185.08 | 181.22 | 181.97 | 550,042 | -1.98(-1.08%) |
Mar 22, 2023 | 187.98 | 189.03 | 183.94 | 183.95 | 579,629 | -3.66(-1.95%) |
Mar 21, 2023 | 186.42 | 187.98 | 185.31 | 187.61 | 718,451 | +3.32(+1.80%) |
Mar 20, 2023 | 181.47 | 184.43 | 181.47 | 184.29 | 570,877 | +3.45(+1.91%) |
Mar 17, 2023 | 185.74 | 186.15 | 180.47 | 180.84 | 959,868 | -4.90(-2.64%) |
Mar 16, 2023 | 184.85 | 186.90 | 182.30 | 185.74 | 737,263 | -0.10(-0.05%) |
Mar 15, 2023 | 185.21 | 186.78 | 183.40 | 185.84 | 781,127 | -2.55(-1.35%) |
Mar 14, 2023 | 188.41 | 190.59 | 186.80 | 188.39 | 609,294 | +2.53(+1.36%) |
Mar 13, 2023 | 187.75 | 187.75 | 183.20 | 185.87 | 961,762 | -2.82(-1.50%) |
Mar 10, 2023 | 189.49 | 191.88 | 186.99 | 188.69 | 1,183,553 | -1.33(-0.70%) |
Mar 09, 2023 | 195.30 | 196.18 | 189.94 | 190.02 | 616,644 | -4.92(-2.53%) |
Mar 08, 2023 | 195.83 | 196.73 | 194.28 | 194.94 | 646,827 | -1.31(-0.67%) |
Mar 07, 2023 | 201.03 | 201.25 | 195.90 | 196.26 | 737,812 | -4.75(-2.36%) |
Mar 06, 2023 | 202.63 | 202.96 | 199.88 | 201.01 | 813,528 | -1.90(-0.94%) |
Mar 03, 2023 | 204.51 | 204.65 | 202.35 | 202.91 | 452,364 | -0.09(-0.05%) |
Mar 02, 2023 | 200.34 | 203.41 | 199.38 | 203.00 | 868,111 | +1.34(+0.66%) |
Mar 01, 2023 | 201.98 | 203.63 | 201.49 | 201.66 | 457,924 | -1.25(-0.62%) |
Feb 28, 2023 | 203.39 | 203.70 | 201.57 | 202.91 | 1,345,406 | -1.09(-0.54%) |
Feb 27, 2023 | 207.52 | 207.52 | 202.76 | 204.01 | 687,934 | -1.40(-0.68%) |
Feb 24, 2023 | 206.19 | 207.13 | 203.28 | 205.41 | 661,027 | -2.29(-1.10%) |
Feb 23, 2023 | 206.16 | 208.87 | 204.97 | 207.69 | 751,094 | +2.21(+1.08%) |
Feb 22, 2023 | 208.54 | 208.54 | 200.43 | 205.48 | 1,644,670 | -3.57(-1.71%) |
Feb 21, 2023 | 214.27 | 215.58 | 208.71 | 209.05 | 710,436 | -7.56(-3.49%) |
Feb 17, 2023 | 217.06 | 218.30 | 214.86 | 216.61 | 965,506 | +0.14(+0.07%) |
Feb 16, 2023 | 202.86 | 218.05 | 201.22 | 216.47 | 1,561,821 | +6.64(+3.16%) |
Feb 15, 2023 | 205.04 | 210.60 | 204.56 | 209.83 | 1,014,474 | +3.69(+1.79%) |
Feb 14, 2023 | 209.31 | 209.69 | 205.24 | 206.13 | 871,220 | -3.60(-1.72%) |
Feb 13, 2023 | 207.94 | 210.01 | 207.78 | 209.74 | 599,201 | +1.89(+0.91%) |
Feb 10, 2023 | 205.29 | 208.93 | 204.64 | 207.84 | 713,910 | +2.10(+1.02%) |
Feb 09, 2023 | 209.50 | 209.85 | 205.41 | 205.74 | 525,130 | -2.16(-1.04%) |
Feb 08, 2023 | 208.31 | 209.83 | 207.51 | 207.90 | 624,908 | -1.08(-0.52%) |
Feb 07, 2023 | 205.41 | 209.65 | 205.07 | 208.98 | 570,778 | +2.32(+1.12%) |
Feb 06, 2023 | 208.76 | 210.83 | 205.62 | 206.67 | 1,254,890 | -4.09(-1.94%) |
Feb 03, 2023 | 214.61 | 214.69 | 209.69 | 210.76 | 568,555 | -4.78(-2.22%) |
Feb 02, 2023 | 211.13 | 216.40 | 209.08 | 215.53 | 1,003,202 | +4.10(+1.94%) |