Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 205.06 | 208.17 | 203.62 | 208.15 | 257,696 | +3.35(+1.63%) |
May 05, 2023 | 204.07 | 208.74 | 203.46 | 204.81 | 315,338 | +0.74(+0.36%) |
May 04, 2023 | 214.41 | 214.41 | 203.46 | 204.06 | 439,795 | -8.98(-4.22%) |
May 03, 2023 | 215.79 | 221.39 | 210.49 | 213.05 | 509,551 | -5.48(-2.51%) |
May 02, 2023 | 211.94 | 218.71 | 211.84 | 218.53 | 573,815 | +4.64(+2.17%) |
May 01, 2023 | 213.75 | 218.84 | 212.75 | 213.89 | 331,746 | +0.04(+0.02%) |
Apr 28, 2023 | 208.31 | 215.99 | 206.80 | 213.85 | 481,409 | +4.85(+2.32%) |
Apr 27, 2023 | 205.25 | 209.09 | 204.14 | 209.00 | 334,225 | +3.53(+1.72%) |
Apr 26, 2023 | 206.29 | 208.56 | 204.74 | 205.46 | 341,685 | -1.80(-0.87%) |
Apr 25, 2023 | 207.00 | 208.72 | 205.97 | 207.26 | 187,016 | -0.90(-0.43%) |
Apr 24, 2023 | 208.75 | 210.96 | 207.51 | 208.16 | 233,945 | -0.12(-0.06%) |
Apr 21, 2023 | 207.90 | 209.22 | 205.65 | 208.28 | 231,423 | +0.46(+0.22%) |
Apr 20, 2023 | 205.55 | 208.84 | 205.19 | 207.82 | 188,238 | +2.31(+1.13%) |
Apr 19, 2023 | 206.96 | 207.90 | 203.96 | 205.51 | 253,422 | +1.78(+0.87%) |
Apr 18, 2023 | 201.15 | 203.85 | 200.27 | 203.74 | 222,882 | +2.78(+1.38%) |
Apr 17, 2023 | 199.56 | 200.97 | 197.43 | 200.96 | 197,958 | +1.09(+0.55%) |
Apr 14, 2023 | 201.48 | 202.62 | 198.20 | 199.86 | 195,482 | -1.41(-0.70%) |
Apr 13, 2023 | 204.72 | 205.69 | 201.00 | 201.27 | 325,064 | -4.29(-2.09%) |
Apr 12, 2023 | 204.15 | 206.32 | 203.13 | 205.56 | 239,755 | +1.31(+0.64%) |
Apr 11, 2023 | 205.37 | 206.78 | 202.55 | 204.25 | 247,509 | -0.75(-0.37%) |
Apr 10, 2023 | 203.69 | 205.88 | 203.32 | 205.01 | 212,961 | +2.04(+1.01%) |
Apr 06, 2023 | 204.16 | 205.69 | 201.78 | 202.96 | 235,811 | -0.96(-0.47%) |
Apr 05, 2023 | 200.95 | 204.72 | 200.26 | 203.92 | 248,204 | +2.66(+1.32%) |
Apr 04, 2023 | 201.27 | 201.37 | 196.29 | 201.26 | 257,060 | +0.62(+0.31%) |
Apr 03, 2023 | 198.89 | 201.79 | 198.81 | 200.65 | 217,296 | +1.76(+0.88%) |
Mar 31, 2023 | 198.97 | 200.37 | 195.86 | 198.89 | 273,933 | +1.45(+0.73%) |
Mar 30, 2023 | 199.55 | 200.47 | 195.56 | 197.44 | 227,365 | -1.76(-0.88%) |
Mar 29, 2023 | 197.06 | 199.55 | 195.20 | 199.20 | 199,438 | +3.02(+1.54%) |
Mar 28, 2023 | 193.18 | 197.25 | 192.60 | 196.18 | 229,333 | +2.26(+1.17%) |
Mar 27, 2023 | 192.06 | 195.57 | 191.81 | 193.92 | 237,315 | +4.03(+2.12%) |
Mar 24, 2023 | 187.63 | 190.06 | 185.17 | 189.89 | 347,670 | -0.23(-0.12%) |
Mar 23, 2023 | 191.14 | 192.50 | 187.37 | 190.11 | 210,988 | -1.06(-0.56%) |
Mar 22, 2023 | 194.94 | 195.70 | 191.08 | 191.18 | 259,470 | -3.38(-1.73%) |
Mar 21, 2023 | 195.78 | 198.36 | 194.40 | 194.55 | 257,756 | +3.47(+1.82%) |
Mar 20, 2023 | 187.88 | 194.28 | 186.01 | 191.08 | 264,768 | +3.45(+1.84%) |
Mar 17, 2023 | 194.52 | 195.44 | 185.81 | 187.62 | 676,799 | -7.87(-4.03%) |
Mar 16, 2023 | 183.76 | 197.25 | 183.76 | 195.50 | 468,421 | +10.18(+5.49%) |
Mar 15, 2023 | 190.85 | 193.26 | 184.04 | 185.32 | 459,974 | -10.96(-5.58%) |
Mar 14, 2023 | 190.55 | 197.59 | 189.45 | 196.28 | 503,353 | +8.58(+4.57%) |
Mar 13, 2023 | 187.38 | 190.35 | 184.60 | 187.70 | 507,234 | -4.81(-2.50%) |
Mar 10, 2023 | 199.50 | 200.27 | 191.23 | 192.51 | 708,097 | -8.00(-3.99%) |
Mar 09, 2023 | 208.35 | 208.91 | 200.25 | 200.50 | 322,548 | -8.45(-4.04%) |
Mar 08, 2023 | 211.43 | 212.67 | 206.59 | 208.95 | 210,561 | -2.01(-0.95%) |
Mar 07, 2023 | 210.63 | 213.15 | 209.04 | 210.97 | 194,095 | +1.10(+0.52%) |
Mar 06, 2023 | 210.31 | 211.89 | 209.13 | 209.87 | 329,057 | -1.02(-0.48%) |
Mar 03, 2023 | 211.62 | 213.00 | 209.13 | 210.89 | 252,438 | -1.32(-0.62%) |
Mar 02, 2023 | 214.01 | 215.28 | 211.20 | 212.20 | 231,651 | -2.98(-1.39%) |