Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 174.25 | 179.17 | 168.67 | 177.00 | 470,244 | +2.10(+1.20%) |
Apr 27, 2023 | 173.94 | 183.03 | 161.40 | 174.90 | 1,182,215 | -56.89(-24.54%) |
Apr 26, 2023 | 230.30 | 234.24 | 229.67 | 231.79 | 157,302 | -0.54(-0.23%) |
Apr 25, 2023 | 230.36 | 235.45 | 227.71 | 232.33 | 133,426 | -0.50(-0.21%) |
Apr 24, 2023 | 233.41 | 235.39 | 230.67 | 232.83 | 136,377 | -1.93(-0.82%) |
Apr 21, 2023 | 234.97 | 236.76 | 232.07 | 234.76 | 130,953 | -1.04(-0.44%) |
Apr 20, 2023 | 225.77 | 236.78 | 225.77 | 235.80 | 176,082 | +7.72(+3.38%) |
Apr 19, 2023 | 229.05 | 229.63 | 224.80 | 228.08 | 243,736 | -2.80(-1.21%) |
Apr 18, 2023 | 236.40 | 236.40 | 230.77 | 230.88 | 246,846 | -3.84(-1.64%) |
Apr 17, 2023 | 241.29 | 242.10 | 234.20 | 234.72 | 182,549 | -6.92(-2.86%) |
Apr 14, 2023 | 242.78 | 243.95 | 240.62 | 241.64 | 110,613 | -1.37(-0.56%) |
Apr 13, 2023 | 244.98 | 246.79 | 240.84 | 243.01 | 254,223 | -1.33(-0.54%) |
Apr 12, 2023 | 237.41 | 247.96 | 237.36 | 244.34 | 167,711 | +6.84(+2.88%) |
Apr 11, 2023 | 233.36 | 237.52 | 233.36 | 237.50 | 182,966 | +3.80(+1.63%) |
Apr 10, 2023 | 225.16 | 233.70 | 223.96 | 233.70 | 91,184 | +7.72(+3.42%) |
Apr 06, 2023 | 226.24 | 227.40 | 223.66 | 225.98 | 100,773 | -1.96(-0.86%) |
Apr 05, 2023 | 228.94 | 232.13 | 225.23 | 227.94 | 152,699 | -1.99(-0.87%) |
Apr 04, 2023 | 232.24 | 233.10 | 228.60 | 229.93 | 169,566 | -1.19(-0.51%) |
Apr 03, 2023 | 227.09 | 232.09 | 224.77 | 231.12 | 283,541 | +2.25(+0.98%) |
Mar 31, 2023 | 219.10 | 230.55 | 219.10 | 228.87 | 264,160 | +11.09(+5.09%) |
Mar 30, 2023 | 218.06 | 218.98 | 215.64 | 217.78 | 192,708 | +0.60(+0.28%) |
Mar 29, 2023 | 209.27 | 217.26 | 208.87 | 217.18 | 148,573 | +8.81(+4.23%) |
Mar 28, 2023 | 206.63 | 210.62 | 206.57 | 208.37 | 129,228 | +1.53(+0.74%) |
Mar 27, 2023 | 200.87 | 207.24 | 197.95 | 206.84 | 163,827 | +7.09(+3.55%) |
Mar 24, 2023 | 204.38 | 204.38 | 197.99 | 199.75 | 108,564 | -4.99(-2.44%) |
Mar 23, 2023 | 202.82 | 205.72 | 200.98 | 204.74 | 163,936 | +2.86(+1.42%) |
Mar 22, 2023 | 203.54 | 207.03 | 200.47 | 201.88 | 166,640 | -1.32(-0.65%) |
Mar 21, 2023 | 201.16 | 204.00 | 200.43 | 203.20 | 254,018 | +4.44(+2.23%) |
Mar 20, 2023 | 200.80 | 201.84 | 198.01 | 198.76 | 275,189 | -0.73(-0.37%) |
Mar 17, 2023 | 204.72 | 205.38 | 199.28 | 199.49 | 409,441 | -6.10(-2.97%) |
Mar 16, 2023 | 202.18 | 206.31 | 201.69 | 205.59 | 319,019 | +1.65(+0.81%) |
Mar 15, 2023 | 217.93 | 216.11 | 195.32 | 203.94 | 699,601 | -14.67(-6.71%) |
Mar 14, 2023 | 216.26 | 221.68 | 215.55 | 218.61 | 363,846 | +4.92(+2.30%) |
Mar 13, 2023 | 211.26 | 215.09 | 207.84 | 213.69 | 228,349 | -0.43(-0.20%) |
Mar 10, 2023 | 217.24 | 218.40 | 211.76 | 214.12 | 179,365 | -4.08(-1.87%) |
Mar 09, 2023 | 216.55 | 219.18 | 215.46 | 218.20 | 192,524 | +1.47(+0.68%) |
Mar 08, 2023 | 213.58 | 220.63 | 213.28 | 216.73 | 185,642 | +3.06(+1.43%) |
Mar 07, 2023 | 217.04 | 217.57 | 211.12 | 213.67 | 141,892 | -3.93(-1.81%) |
Mar 06, 2023 | 220.00 | 221.22 | 217.09 | 217.60 | 183,284 | -2.70(-1.23%) |
Mar 03, 2023 | 219.77 | 220.85 | 215.38 | 220.30 | 168,005 | +1.88(+0.86%) |
Mar 02, 2023 | 214.82 | 219.08 | 212.93 | 218.42 | 128,472 | +3.84(+1.79%) |
Mar 01, 2023 | 212.53 | 215.29 | 209.48 | 214.58 | 174,581 | +2.57(+1.21%) |
Feb 28, 2023 | 215.70 | 217.96 | 210.46 | 212.01 | 308,694 | -3.41(-1.58%) |
Feb 27, 2023 | 215.81 | 216.58 | 213.03 | 215.42 | 163,250 | +0.78(+0.36%) |
Feb 24, 2023 | 215.37 | 218.20 | 211.83 | 214.64 | 170,235 | -3.63(-1.66%) |
Feb 23, 2023 | 217.52 | 221.21 | 217.09 | 218.27 | 199,503 | +2.10(+0.97%) |
Feb 22, 2023 | 212.72 | 218.03 | 211.87 | 216.17 | 213,160 | +4.25(+2.01%) |
Feb 21, 2023 | 211.74 | 214.00 | 210.75 | 211.92 | 297,784 | -2.03(-0.95%) |
Feb 17, 2023 | 212.03 | 214.47 | 201.94 | 213.95 | 226,403 | +0.76(+0.36%) |
Feb 16, 2023 | 214.83 | 218.97 | 211.31 | 213.19 | 204,277 | -3.45(-1.59%) |
Feb 15, 2023 | 212.62 | 217.39 | 211.25 | 216.64 | 135,251 | +1.76(+0.82%) |
Feb 14, 2023 | 211.08 | 216.66 | 211.08 | 214.88 | 155,437 | +3.43(+1.62%) |
Feb 13, 2023 | 206.75 | 212.66 | 205.43 | 211.45 | 125,728 | +4.98(+2.41%) |
Feb 10, 2023 | 207.31 | 208.24 | 204.75 | 206.47 | 86,692 | -1.36(-0.65%) |
Feb 09, 2023 | 210.55 | 214.00 | 205.86 | 207.83 | 105,550 | -1.49(-0.71%) |
Feb 08, 2023 | 212.54 | 212.82 | 205.00 | 209.32 | 111,494 | -2.34(-1.11%) |
Feb 07, 2023 | 206.75 | 212.28 | 206.75 | 211.66 | 189,434 | +4.80(+2.32%) |
Feb 06, 2023 | 199.80 | 207.51 | 199.79 | 206.86 | 201,987 | +6.13(+3.05%) |
Feb 03, 2023 | 201.18 | 204.78 | 198.78 | 200.73 | 134,457 | -3.41(-1.67%) |
Feb 02, 2023 | 208.14 | 209.79 | 204.07 | 204.14 | 299,855 | -2.68(-1.30%) |