Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 203.81 | 209.03 | 203.81 | 206.57 | 817,848 | +2.64(+1.29%) |
Apr 27, 2023 | 198.76 | 204.72 | 198.62 | 203.93 | 867,518 | +7.02(+3.56%) |
Apr 26, 2023 | 195.75 | 200.28 | 195.11 | 196.91 | 696,249 | +0.61(+0.31%) |
Apr 25, 2023 | 198.94 | 199.79 | 195.68 | 196.31 | 466,672 | -2.88(-1.44%) |
Apr 24, 2023 | 201.66 | 202.22 | 198.67 | 199.18 | 763,349 | -1.82(-0.91%) |
Apr 21, 2023 | 201.12 | 202.48 | 198.46 | 201.01 | 880,276 | +0.54(+0.27%) |
Apr 20, 2023 | 196.73 | 202.32 | 195.83 | 200.47 | 1,757,857 | +7.26(+3.76%) |
Apr 19, 2023 | 191.70 | 193.78 | 189.54 | 193.21 | 1,270,215 | +0.11(+0.06%) |
Apr 18, 2023 | 196.49 | 196.49 | 191.75 | 193.10 | 1,006,246 | -1.82(-0.94%) |
Apr 17, 2023 | 193.66 | 195.38 | 192.29 | 194.93 | 801,972 | +1.17(+0.60%) |
Apr 14, 2023 | 195.98 | 197.72 | 191.43 | 193.76 | 912,654 | -2.67(-1.36%) |
Apr 13, 2023 | 195.04 | 196.47 | 192.34 | 196.43 | 870,183 | +2.54(+1.31%) |
Apr 12, 2023 | 200.79 | 201.31 | 193.36 | 193.89 | 828,838 | -4.95(-2.49%) |
Apr 11, 2023 | 196.70 | 199.45 | 195.80 | 198.84 | 661,976 | +2.80(+1.43%) |
Apr 10, 2023 | 192.89 | 196.47 | 192.40 | 196.04 | 763,747 | +1.34(+0.69%) |
Apr 06, 2023 | 196.77 | 196.77 | 194.56 | 194.70 | 798,680 | -2.96(-1.50%) |
Apr 05, 2023 | 199.71 | 200.95 | 197.30 | 197.66 | 483,301 | -2.69(-1.34%) |
Apr 04, 2023 | 201.47 | 201.98 | 198.17 | 200.35 | 496,586 | -0.13(-0.06%) |
Apr 03, 2023 | 199.47 | 200.76 | 197.03 | 200.48 | 817,732 | -0.59(-0.30%) |
Mar 31, 2023 | 198.65 | 201.10 | 197.26 | 201.07 | 797,389 | +3.12(+1.58%) |
Mar 30, 2023 | 199.32 | 200.50 | 197.31 | 197.95 | 349,802 | +0.96(+0.49%) |
Mar 29, 2023 | 196.56 | 197.71 | 195.23 | 196.99 | 515,399 | +3.27(+1.69%) |
Mar 28, 2023 | 194.75 | 196.82 | 192.95 | 193.72 | 427,447 | -2.15(-1.10%) |
Mar 27, 2023 | 198.08 | 198.78 | 195.44 | 195.87 | 448,268 | +0.01(+0.01%) |
Mar 24, 2023 | 193.00 | 195.88 | 191.60 | 195.86 | 576,748 | +1.73(+0.89%) |
Mar 23, 2023 | 195.20 | 196.93 | 191.24 | 194.13 | 898,687 | -1.22(-0.62%) |
Mar 22, 2023 | 199.81 | 201.50 | 195.15 | 195.34 | 641,359 | -5.81(-2.89%) |
Mar 21, 2023 | 200.57 | 202.33 | 199.45 | 201.15 | 640,552 | +2.02(+1.02%) |
Mar 20, 2023 | 198.69 | 199.90 | 196.21 | 199.13 | 634,079 | -0.01(-0.01%) |
Mar 17, 2023 | 199.24 | 201.49 | 197.06 | 199.14 | 1,272,848 | +0.21(+0.10%) |
Mar 16, 2023 | 196.76 | 201.59 | 195.47 | 198.93 | 979,597 | +1.41(+0.71%) |
Mar 15, 2023 | 193.99 | 198.00 | 192.06 | 197.53 | 689,945 | +0.90(+0.46%) |
Mar 14, 2023 | 196.95 | 200.61 | 195.37 | 196.62 | 612,494 | +3.32(+1.72%) |
Mar 13, 2023 | 190.66 | 196.74 | 188.29 | 193.30 | 991,584 | +1.84(+0.96%) |
Mar 10, 2023 | 194.99 | 194.99 | 189.62 | 191.46 | 902,305 | -4.01(-2.05%) |
Mar 09, 2023 | 198.56 | 201.43 | 194.83 | 195.47 | 739,401 | -2.74(-1.38%) |
Mar 08, 2023 | 198.26 | 199.94 | 197.37 | 198.21 | 596,921 | -0.02(-0.01%) |
Mar 07, 2023 | 203.90 | 204.93 | 196.78 | 198.23 | 650,208 | -5.39(-2.65%) |
Mar 06, 2023 | 205.71 | 207.91 | 203.59 | 203.62 | 530,738 | -2.09(-1.02%) |
Mar 03, 2023 | 201.72 | 206.35 | 201.44 | 205.71 | 516,759 | +5.52(+2.76%) |
Mar 02, 2023 | 196.73 | 201.15 | 196.68 | 200.19 | 553,201 | +1.20(+0.60%) |
Mar 01, 2023 | 200.61 | 202.68 | 198.54 | 198.99 | 828,036 | -1.78(-0.88%) |
Feb 28, 2023 | 196.60 | 201.57 | 196.60 | 200.77 | 852,185 | +2.81(+1.42%) |
Feb 27, 2023 | 201.18 | 201.34 | 197.66 | 197.95 | 488,138 | -0.45(-0.22%) |
Feb 24, 2023 | 199.17 | 199.91 | 194.86 | 198.40 | 822,042 | -4.38(-2.16%) |
Feb 23, 2023 | 204.72 | 205.52 | 200.28 | 202.78 | 549,506 | -0.70(-0.35%) |
Feb 22, 2023 | 202.95 | 204.85 | 200.85 | 203.48 | 568,057 | +1.45(+0.72%) |
Feb 21, 2023 | 206.69 | 207.93 | 201.90 | 202.04 | 712,091 | -7.45(-3.56%) |
Feb 17, 2023 | 209.33 | 210.77 | 207.22 | 209.49 | 589,174 | -1.27(-0.60%) |
Feb 16, 2023 | 211.75 | 212.40 | 209.24 | 210.76 | 708,592 | -5.47(-2.53%) |
Feb 15, 2023 | 210.37 | 216.30 | 210.37 | 216.23 | 780,613 | +4.42(+2.09%) |
Feb 14, 2023 | 211.04 | 212.44 | 207.68 | 211.81 | 946,867 | +0.16(+0.08%) |
Feb 13, 2023 | 204.76 | 211.94 | 204.76 | 211.65 | 1,095,895 | +7.66(+3.75%) |
Feb 10, 2023 | 204.07 | 207.36 | 202.25 | 203.99 | 689,335 | -0.56(-0.28%) |
Feb 09, 2023 | 207.79 | 216.54 | 202.38 | 204.55 | 1,929,791 | -13.33(-6.12%) |
Feb 08, 2023 | 220.15 | 221.32 | 217.88 | 217.88 | 1,032,439 | -2.70(-1.22%) |
Feb 07, 2023 | 217.76 | 220.96 | 213.68 | 220.58 | 828,790 | +0.71(+0.32%) |
Feb 06, 2023 | 220.49 | 221.20 | 218.91 | 219.87 | 938,977 | -3.74(-1.67%) |
Feb 03, 2023 | 223.28 | 227.08 | 220.77 | 223.61 | 1,042,267 | -4.61(-2.02%) |
Feb 02, 2023 | 225.58 | 231.68 | 225.26 | 228.22 | 1,352,428 | +5.97(+2.68%) |