Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 208.27 | 215.94 | 206.76 | 213.81 | 481,501 | +4.85(+2.32%) |
Apr 27, 2023 | 205.22 | 209.05 | 204.10 | 208.96 | 334,289 | +3.53(+1.72%) |
Apr 26, 2023 | 206.25 | 208.52 | 204.70 | 205.42 | 341,750 | -1.80(-0.87%) |
Apr 25, 2023 | 206.96 | 208.68 | 205.93 | 207.22 | 187,052 | -0.90(-0.43%) |
Apr 24, 2023 | 208.71 | 210.92 | 207.47 | 208.12 | 233,990 | -0.12(-0.06%) |
Apr 21, 2023 | 207.85 | 209.18 | 205.61 | 208.24 | 231,467 | +0.46(+0.22%) |
Apr 20, 2023 | 205.51 | 208.80 | 205.15 | 207.78 | 188,275 | +2.31(+1.13%) |
Apr 19, 2023 | 206.92 | 207.85 | 203.92 | 205.47 | 253,471 | +1.78(+0.87%) |
Apr 18, 2023 | 201.12 | 203.81 | 200.23 | 203.70 | 222,925 | +2.78(+1.38%) |
Apr 17, 2023 | 199.52 | 200.94 | 197.39 | 200.92 | 197,996 | +1.09(+0.55%) |
Apr 14, 2023 | 201.44 | 202.58 | 198.16 | 199.82 | 195,519 | -1.41(-0.70%) |
Apr 13, 2023 | 204.68 | 205.65 | 200.97 | 201.24 | 325,127 | -4.29(-2.09%) |
Apr 12, 2023 | 204.11 | 206.28 | 203.09 | 205.52 | 239,801 | +1.31(+0.64%) |
Apr 11, 2023 | 205.33 | 206.74 | 202.51 | 204.21 | 247,557 | -0.76(-0.37%) |
Apr 10, 2023 | 203.65 | 205.84 | 203.28 | 204.97 | 213,002 | +2.05(+1.01%) |
Apr 06, 2023 | 204.12 | 205.65 | 201.74 | 202.92 | 235,856 | -0.96(-0.47%) |
Apr 05, 2023 | 200.91 | 204.68 | 200.22 | 203.88 | 248,252 | +2.66(+1.32%) |
Apr 04, 2023 | 201.24 | 201.33 | 196.25 | 201.22 | 257,110 | +0.62(+0.31%) |
Apr 03, 2023 | 198.85 | 201.75 | 198.77 | 200.61 | 217,337 | +1.76(+0.88%) |
Mar 31, 2023 | 198.93 | 200.33 | 195.82 | 198.85 | 273,986 | +1.45(+0.73%) |
Mar 30, 2023 | 199.51 | 200.43 | 195.53 | 197.40 | 227,408 | -1.76(-0.88%) |
Mar 29, 2023 | 197.03 | 199.51 | 195.16 | 199.16 | 199,477 | +3.02(+1.54%) |
Mar 28, 2023 | 193.15 | 197.22 | 192.56 | 196.14 | 229,377 | +2.26(+1.17%) |
Mar 27, 2023 | 192.02 | 195.54 | 191.78 | 193.88 | 237,360 | +4.03(+2.12%) |
Mar 24, 2023 | 187.60 | 190.03 | 185.13 | 189.85 | 347,737 | -0.23(-0.12%) |
Mar 23, 2023 | 191.10 | 192.46 | 187.34 | 190.08 | 211,029 | -1.06(-0.56%) |
Mar 22, 2023 | 194.90 | 195.67 | 191.05 | 191.14 | 259,520 | -3.38(-1.74%) |
Mar 21, 2023 | 195.75 | 198.33 | 194.37 | 194.51 | 257,806 | +3.47(+1.82%) |
Mar 20, 2023 | 187.84 | 194.25 | 185.98 | 191.04 | 264,819 | +3.45(+1.84%) |
Mar 17, 2023 | 194.49 | 195.40 | 185.78 | 187.59 | 676,929 | -7.87(-4.03%) |
Mar 16, 2023 | 183.73 | 197.22 | 183.73 | 195.46 | 468,511 | +10.17(+5.49%) |
Mar 15, 2023 | 190.81 | 193.22 | 184.00 | 185.28 | 460,062 | -10.96(-5.58%) |
Mar 14, 2023 | 190.51 | 197.55 | 189.41 | 196.24 | 503,450 | +8.58(+4.57%) |
Mar 13, 2023 | 187.34 | 190.32 | 184.57 | 187.67 | 507,331 | -4.80(-2.50%) |
Mar 10, 2023 | 199.46 | 200.23 | 191.19 | 192.47 | 708,233 | -7.99(-3.99%) |
Mar 09, 2023 | 208.31 | 208.87 | 200.22 | 200.46 | 322,609 | -8.45(-4.04%) |
Mar 08, 2023 | 211.39 | 212.63 | 206.55 | 208.91 | 210,602 | -2.01(-0.95%) |
Mar 07, 2023 | 210.59 | 213.11 | 209.00 | 210.93 | 194,133 | +1.10(+0.52%) |
Mar 06, 2023 | 210.27 | 211.85 | 209.09 | 209.82 | 329,120 | -1.02(-0.48%) |
Mar 03, 2023 | 211.58 | 212.96 | 209.09 | 210.85 | 252,486 | -1.32(-0.62%) |
Mar 02, 2023 | 213.97 | 215.24 | 211.16 | 212.16 | 231,695 | -2.98(-1.39%) |
Mar 01, 2023 | 212.88 | 216.67 | 210.96 | 215.15 | 290,486 | +2.27(+1.07%) |
Feb 28, 2023 | 209.50 | 213.90 | 209.30 | 212.88 | 362,005 | +3.38(+1.61%) |
Feb 27, 2023 | 209.24 | 210.99 | 207.99 | 209.50 | 248,825 | +0.57(+0.27%) |
Feb 24, 2023 | 205.33 | 209.02 | 203.84 | 208.92 | 251,584 | +3.59(+1.75%) |
Feb 23, 2023 | 205.59 | 209.23 | 203.89 | 205.34 | 239,682 | -0.16(-0.08%) |
Feb 22, 2023 | 206.72 | 208.63 | 204.63 | 205.50 | 173,013 | -2.30(-1.11%) |
Feb 21, 2023 | 209.34 | 209.47 | 205.91 | 207.79 | 344,190 | -3.09(-1.47%) |
Feb 17, 2023 | 208.37 | 211.83 | 206.97 | 210.88 | 288,489 | +2.11(+1.01%) |
Feb 16, 2023 | 211.86 | 212.23 | 208.00 | 208.78 | 352,403 | -4.24(-1.99%) |
Feb 15, 2023 | 212.00 | 216.88 | 210.04 | 213.01 | 361,712 | -0.11(-0.05%) |
Feb 14, 2023 | 214.86 | 216.90 | 211.76 | 213.12 | 290,106 | -2.19(-1.02%) |
Feb 13, 2023 | 216.84 | 218.59 | 214.17 | 215.31 | 339,695 | +0.62(+0.29%) |
Feb 10, 2023 | 219.48 | 220.37 | 211.90 | 214.69 | 775,817 | -5.04(-2.29%) |
Feb 09, 2023 | 216.58 | 221.69 | 216.58 | 219.73 | 510,492 | +4.89(+2.28%) |
Feb 08, 2023 | 212.05 | 217.17 | 210.99 | 214.84 | 380,785 | +1.55(+0.72%) |
Feb 07, 2023 | 210.97 | 214.26 | 209.09 | 213.29 | 323,175 | +2.31(+1.09%) |
Feb 06, 2023 | 205.05 | 211.96 | 204.23 | 210.98 | 382,336 | +6.81(+3.34%) |
Feb 03, 2023 | 202.69 | 204.55 | 198.37 | 204.17 | 351,242 | +2.66(+1.32%) |
Feb 02, 2023 | 207.19 | 207.19 | 195.72 | 201.51 | 684,003 | -6.04(-2.91%) |