Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 212.94 | 214.70 | 205.62 | 209.52 | 304,358 | +2.73(+1.32%) |
May 05, 2023 | 207.72 | 208.65 | 202.75 | 206.79 | 229,731 | +1.60(+0.78%) |
May 04, 2023 | 204.86 | 207.04 | 202.79 | 205.19 | 215,270 | -0.29(-0.14%) |
May 03, 2023 | 200.98 | 210.00 | 200.98 | 205.48 | 380,039 | +5.20(+2.60%) |
May 02, 2023 | 205.86 | 207.84 | 200.13 | 200.28 | 294,186 | -6.21(-3.01%) |
May 01, 2023 | 201.29 | 207.22 | 200.96 | 206.49 | 307,493 | +6.35(+3.17%) |
Apr 28, 2023 | 196.53 | 202.86 | 195.03 | 200.14 | 461,766 | +2.60(+1.32%) |
Apr 27, 2023 | 205.83 | 205.99 | 189.30 | 197.54 | 614,809 | -6.39(-3.13%) |
Apr 26, 2023 | 205.13 | 206.68 | 193.22 | 203.93 | 836,072 | -4.34(-2.08%) |
Apr 25, 2023 | 225.00 | 231.63 | 206.88 | 208.27 | 1,326,497 | +21.01(+11.22%) |
Apr 24, 2023 | 189.20 | 190.96 | 187.03 | 187.26 | 597,937 | -1.75(-0.93%) |
Apr 21, 2023 | 188.71 | 191.71 | 186.73 | 189.01 | 350,534 | +0.74(+0.39%) |
Apr 20, 2023 | 191.10 | 191.10 | 185.43 | 188.27 | 387,037 | -5.01(-2.59%) |
Apr 19, 2023 | 190.79 | 193.46 | 189.44 | 193.28 | 188,898 | +1.60(+0.83%) |
Apr 18, 2023 | 199.00 | 199.00 | 189.80 | 191.68 | 268,428 | -3.84(-1.96%) |
Apr 17, 2023 | 193.54 | 195.71 | 191.26 | 195.52 | 267,297 | +3.38(+1.76%) |
Apr 14, 2023 | 194.81 | 195.28 | 189.90 | 192.14 | 252,836 | -2.73(-1.40%) |
Apr 13, 2023 | 191.17 | 195.06 | 190.36 | 194.87 | 248,712 | +5.29(+2.79%) |
Apr 12, 2023 | 194.68 | 194.84 | 189.30 | 189.58 | 328,586 | -1.97(-1.03%) |
Apr 11, 2023 | 192.79 | 196.09 | 190.97 | 191.55 | 327,763 | +0.80(+0.42%) |
Apr 10, 2023 | 189.20 | 192.64 | 189.20 | 190.75 | 189,111 | -0.18(-0.09%) |
Apr 06, 2023 | 189.64 | 191.14 | 187.29 | 190.93 | 239,350 | +1.67(+0.88%) |
Apr 05, 2023 | 190.22 | 193.33 | 188.30 | 189.26 | 295,521 | -2.46(-1.28%) |
Apr 04, 2023 | 191.74 | 195.13 | 188.33 | 191.72 | 772,762 | +1.58(+0.83%) |
Apr 03, 2023 | 187.26 | 190.44 | 185.53 | 190.14 | 329,063 | +2.09(+1.11%) |
Mar 31, 2023 | 184.86 | 188.91 | 183.78 | 188.05 | 463,524 | +5.07(+2.77%) |
Mar 30, 2023 | 186.44 | 186.55 | 181.50 | 182.98 | 224,455 | -1.15(-0.62%) |
Mar 29, 2023 | 184.74 | 185.06 | 182.49 | 184.13 | 175,698 | +2.61(+1.44%) |
Mar 28, 2023 | 182.11 | 182.92 | 179.49 | 181.52 | 264,480 | -1.74(-0.95%) |
Mar 27, 2023 | 184.47 | 184.93 | 182.19 | 183.26 | 159,996 | +1.32(+0.73%) |
Mar 24, 2023 | 178.84 | 182.08 | 175.38 | 181.94 | 392,472 | +1.42(+0.79%) |
Mar 23, 2023 | 180.89 | 183.09 | 179.16 | 180.52 | 352,666 | +1.74(+0.97%) |
Mar 22, 2023 | 183.69 | 184.63 | 178.63 | 178.78 | 236,516 | -5.77(-3.13%) |
Mar 21, 2023 | 182.47 | 186.62 | 181.96 | 184.55 | 314,404 | +4.82(+2.68%) |
Mar 20, 2023 | 177.31 | 180.38 | 175.06 | 179.73 | 253,689 | +4.08(+2.32%) |
Mar 17, 2023 | 181.88 | 182.15 | 175.38 | 175.65 | 573,998 | -6.61(-3.63%) |
Mar 16, 2023 | 176.09 | 187.04 | 175.31 | 182.26 | 481,499 | +4.32(+2.43%) |
Mar 15, 2023 | 175.76 | 178.44 | 170.57 | 177.94 | 474,021 | -3.51(-1.93%) |
Mar 14, 2023 | 179.25 | 183.00 | 176.94 | 181.45 | 576,346 | +7.14(+4.10%) |
Mar 13, 2023 | 174.46 | 176.66 | 167.00 | 174.31 | 718,471 | -1.12(-0.64%) |
Mar 10, 2023 | 187.99 | 188.34 | 170.78 | 175.43 | 1,024,178 | -12.56(-6.68%) |
Mar 09, 2023 | 198.10 | 199.07 | 187.25 | 187.99 | 394,732 | -9.81(-4.96%) |
Mar 08, 2023 | 199.54 | 200.55 | 196.48 | 197.80 | 185,076 | -1.51(-0.76%) |
Mar 07, 2023 | 201.32 | 202.94 | 198.21 | 199.31 | 264,357 | -1.26(-0.63%) |
Mar 06, 2023 | 199.79 | 203.69 | 198.89 | 200.57 | 202,533 | +0.78(+0.39%) |
Mar 03, 2023 | 201.92 | 202.29 | 198.44 | 199.79 | 284,311 | -0.85(-0.42%) |
Mar 02, 2023 | 194.18 | 201.77 | 194.18 | 200.64 | 289,866 | +4.38(+2.23%) |