Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 211.53 | 211.64 | 208.77 | 209.47 | 1,024,524 | -1.18(-0.56%) |
May 05, 2023 | 210.33 | 212.68 | 209.15 | 210.66 | 1,488,464 | +1.63(+0.78%) |
May 04, 2023 | 211.69 | 211.82 | 208.34 | 209.02 | 1,269,920 | -2.12(-1.01%) |
May 03, 2023 | 213.17 | 214.69 | 211.12 | 211.14 | 1,641,596 | -0.55(-0.26%) |
May 02, 2023 | 215.80 | 216.57 | 209.93 | 211.69 | 1,816,042 | -4.48(-2.07%) |
May 01, 2023 | 214.32 | 217.57 | 213.95 | 216.17 | 1,738,614 | +1.09(+0.51%) |
Apr 28, 2023 | 211.64 | 215.13 | 211.64 | 215.07 | 2,483,464 | +3.75(+1.78%) |
Apr 27, 2023 | 207.24 | 212.10 | 206.66 | 211.32 | 2,230,892 | +5.21(+2.53%) |
Apr 26, 2023 | 198.58 | 207.90 | 196.95 | 206.11 | 3,352,065 | -0.84(-0.41%) |
Apr 25, 2023 | 210.07 | 210.07 | 206.90 | 206.95 | 2,211,135 | -3.70(-1.75%) |
Apr 24, 2023 | 211.05 | 211.93 | 209.98 | 210.65 | 1,362,203 | +0.25(+0.12%) |
Apr 21, 2023 | 211.14 | 211.14 | 209.02 | 210.39 | 1,118,041 | -0.40(-0.19%) |
Apr 20, 2023 | 210.91 | 211.72 | 209.56 | 210.79 | 1,143,365 | -1.39(-0.65%) |
Apr 19, 2023 | 212.07 | 213.24 | 211.81 | 212.18 | 882,705 | -0.27(-0.13%) |
Apr 18, 2023 | 213.78 | 214.56 | 211.77 | 212.45 | 953,454 | -0.82(-0.38%) |
Apr 17, 2023 | 211.39 | 213.34 | 210.90 | 213.28 | 1,686,098 | +2.41(+1.14%) |
Apr 14, 2023 | 211.38 | 213.11 | 209.00 | 210.87 | 1,252,237 | -1.51(-0.71%) |
Apr 13, 2023 | 211.04 | 212.76 | 209.67 | 212.38 | 1,323,521 | +1.55(+0.74%) |
Apr 12, 2023 | 210.97 | 212.34 | 210.08 | 210.83 | 1,692,557 | +0.44(+0.21%) |
Apr 11, 2023 | 209.54 | 210.64 | 208.51 | 210.39 | 1,402,173 | +0.97(+0.46%) |
Apr 10, 2023 | 209.32 | 209.95 | 208.25 | 209.42 | 1,208,484 | -1.85(-0.87%) |
Apr 06, 2023 | 208.41 | 211.53 | 207.82 | 211.27 | 2,011,602 | +2.87(+1.38%) |
Apr 05, 2023 | 208.63 | 209.76 | 206.59 | 208.40 | 2,274,893 | -0.85(-0.41%) |
Apr 04, 2023 | 211.31 | 212.11 | 207.44 | 209.25 | 2,439,563 | -2.71(-1.28%) |
Apr 03, 2023 | 213.65 | 214.15 | 210.32 | 211.96 | 2,651,404 | -5.69(-2.61%) |
Mar 31, 2023 | 215.97 | 217.78 | 214.89 | 217.65 | 1,823,751 | +3.07(+1.43%) |
Mar 30, 2023 | 215.63 | 216.83 | 213.84 | 214.57 | 1,440,938 | -0.40(-0.19%) |
Mar 29, 2023 | 211.27 | 215.79 | 210.19 | 214.98 | 1,763,896 | +5.62(+2.68%) |
Mar 28, 2023 | 209.78 | 211.08 | 208.08 | 209.35 | 1,155,978 | -0.21(-0.10%) |
Mar 27, 2023 | 210.14 | 211.47 | 209.31 | 209.56 | 1,664,364 | +0.22(+0.11%) |
Mar 24, 2023 | 209.13 | 209.69 | 206.68 | 209.34 | 1,759,866 | +0.50(+0.24%) |
Mar 23, 2023 | 208.91 | 212.05 | 207.38 | 208.84 | 1,937,274 | +0.35(+0.17%) |
Mar 22, 2023 | 213.65 | 214.25 | 208.37 | 208.49 | 1,762,568 | -4.73(-2.22%) |
Mar 21, 2023 | 211.67 | 213.67 | 210.36 | 213.22 | 2,281,557 | +2.18(+1.03%) |
Mar 20, 2023 | 209.12 | 211.50 | 207.82 | 211.04 | 2,455,262 | +2.55(+1.22%) |
Mar 17, 2023 | 211.46 | 212.17 | 207.81 | 208.49 | 9,132,216 | -2.48(-1.18%) |
Mar 16, 2023 | 208.27 | 211.66 | 207.07 | 210.97 | 2,243,926 | +2.49(+1.20%) |
Mar 15, 2023 | 207.32 | 208.53 | 205.34 | 208.47 | 2,596,163 | -0.33(-0.16%) |
Mar 14, 2023 | 210.25 | 211.71 | 205.99 | 208.81 | 2,535,358 | +0.04(+0.02%) |
Mar 13, 2023 | 208.06 | 212.64 | 207.52 | 208.77 | 2,287,465 | -0.01(-0.00%) |
Mar 10, 2023 | 213.07 | 214.04 | 208.55 | 208.78 | 1,690,640 | -5.30(-2.48%) |
Mar 09, 2023 | 216.78 | 217.40 | 213.91 | 214.08 | 1,813,247 | -1.70(-0.79%) |
Mar 08, 2023 | 215.65 | 216.45 | 214.10 | 215.78 | 1,516,333 | +0.67(+0.31%) |
Mar 07, 2023 | 218.14 | 219.29 | 214.29 | 215.11 | 1,978,545 | -4.12(-1.88%) |
Mar 06, 2023 | 218.50 | 220.11 | 218.15 | 219.23 | 2,551,748 | +0.75(+0.34%) |
Mar 03, 2023 | 216.90 | 218.85 | 216.54 | 218.48 | 2,070,825 | +2.14(+0.99%) |
Mar 02, 2023 | 213.69 | 217.02 | 213.23 | 216.34 | 2,172,528 | +2.91(+1.36%) |