Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 205.54 | 206.01 | 201.87 | 202.38 | 1,649,224 | +0.12(+0.06%) |
May 05, 2023 | 202.07 | 205.00 | 201.78 | 202.26 | 1,954,003 | +5.87(+2.99%) |
May 04, 2023 | 198.39 | 199.71 | 196.01 | 196.39 | 1,931,134 | -1.65(-0.83%) |
May 03, 2023 | 196.68 | 201.63 | 196.38 | 198.03 | 2,178,829 | -1.64(-0.82%) |
May 02, 2023 | 204.91 | 204.91 | 196.18 | 199.67 | 3,270,170 | -7.13(-3.45%) |
May 01, 2023 | 205.10 | 209.25 | 204.91 | 206.80 | 1,749,285 | -0.53(-0.26%) |
Apr 28, 2023 | 203.95 | 209.93 | 203.25 | 207.34 | 2,706,660 | +4.52(+2.23%) |
Apr 27, 2023 | 207.78 | 209.01 | 200.76 | 202.82 | 5,825,507 | -9.22(-4.35%) |
Apr 26, 2023 | 211.32 | 213.18 | 209.95 | 212.03 | 1,965,294 | +0.04(+0.02%) |
Apr 25, 2023 | 214.42 | 215.00 | 211.06 | 212.00 | 1,505,265 | -4.57(-2.11%) |
Apr 24, 2023 | 214.05 | 217.74 | 213.19 | 216.57 | 1,327,689 | +2.34(+1.09%) |
Apr 21, 2023 | 215.01 | 215.18 | 211.98 | 214.23 | 1,571,248 | -0.50(-0.23%) |
Apr 20, 2023 | 213.07 | 214.87 | 212.34 | 214.72 | 1,927,203 | -1.92(-0.88%) |
Apr 19, 2023 | 215.87 | 216.89 | 213.34 | 216.64 | 1,651,937 | -1.11(-0.51%) |
Apr 18, 2023 | 216.94 | 218.05 | 215.27 | 217.75 | 1,700,819 | +0.25(+0.11%) |
Apr 17, 2023 | 219.58 | 221.22 | 217.07 | 217.50 | 1,841,192 | -1.70(-0.77%) |
Apr 14, 2023 | 219.15 | 220.94 | 218.06 | 219.20 | 1,914,178 | +1.98(+0.91%) |
Apr 13, 2023 | 214.45 | 219.11 | 214.23 | 217.22 | 2,636,901 | +2.69(+1.25%) |
Apr 12, 2023 | 211.25 | 216.50 | 211.10 | 214.53 | 3,208,167 | +4.49(+2.14%) |
Apr 11, 2023 | 210.33 | 211.16 | 207.57 | 210.04 | 3,521,321 | +0.16(+0.08%) |
Apr 10, 2023 | 213.51 | 215.16 | 208.30 | 209.88 | 7,634,098 | +11.49(+5.79%) |
Apr 06, 2023 | 199.50 | 200.04 | 197.92 | 198.39 | 1,778,258 | -2.13(-1.06%) |
Apr 05, 2023 | 201.57 | 202.46 | 197.97 | 200.52 | 2,374,706 | -0.34(-0.17%) |
Apr 04, 2023 | 204.35 | 204.65 | 199.53 | 200.87 | 2,369,566 | -2.49(-1.22%) |
Apr 03, 2023 | 203.36 | 206.90 | 201.27 | 203.35 | 3,990,854 | +8.70(+4.47%) |
Mar 31, 2023 | 193.36 | 195.11 | 192.65 | 194.65 | 1,982,158 | +2.08(+1.08%) |
Mar 30, 2023 | 194.42 | 194.65 | 191.12 | 192.57 | 2,187,752 | -0.21(-0.11%) |
Mar 29, 2023 | 190.61 | 193.03 | 188.84 | 192.78 | 2,495,922 | +4.30(+2.28%) |
Mar 28, 2023 | 184.32 | 188.68 | 184.32 | 188.49 | 1,677,690 | +3.19(+1.72%) |
Mar 27, 2023 | 184.00 | 186.83 | 181.61 | 185.29 | 2,141,337 | +2.10(+1.14%) |
Mar 24, 2023 | 178.22 | 184.04 | 177.28 | 183.19 | 2,294,275 | +2.90(+1.61%) |
Mar 23, 2023 | 183.46 | 185.02 | 178.24 | 180.30 | 2,117,449 | -0.60(-0.33%) |
Mar 22, 2023 | 186.32 | 187.24 | 180.79 | 180.90 | 1,623,820 | -5.27(-2.83%) |
Mar 21, 2023 | 182.03 | 186.52 | 181.57 | 186.17 | 3,274,439 | +8.05(+4.52%) |
Mar 20, 2023 | 173.60 | 179.16 | 172.99 | 178.12 | 2,995,574 | +4.61(+2.66%) |
Mar 17, 2023 | 177.73 | 179.28 | 172.51 | 173.50 | 5,748,554 | -4.23(-2.38%) |
Mar 16, 2023 | 169.89 | 178.17 | 168.94 | 177.73 | 3,959,701 | +4.42(+2.55%) |
Mar 15, 2023 | 181.00 | 182.32 | 171.91 | 173.31 | 5,421,052 | -12.76(-6.86%) |
Mar 14, 2023 | 186.80 | 190.21 | 182.82 | 186.07 | 3,455,337 | -0.11(-0.06%) |
Mar 13, 2023 | 185.24 | 189.77 | 181.34 | 186.19 | 5,727,819 | -3.26(-1.72%) |
Mar 10, 2023 | 192.04 | 194.60 | 188.91 | 189.45 | 2,669,472 | -3.09(-1.60%) |
Mar 09, 2023 | 195.67 | 197.57 | 192.10 | 192.53 | 3,080,292 | -2.19(-1.13%) |
Mar 08, 2023 | 195.50 | 199.19 | 192.91 | 194.73 | 2,752,552 | -1.92(-0.97%) |
Mar 07, 2023 | 198.24 | 198.94 | 195.80 | 196.64 | 1,940,722 | -3.11(-1.56%) |
Mar 06, 2023 | 198.24 | 200.14 | 196.88 | 199.75 | 2,342,038 | -0.23(-0.11%) |
Mar 03, 2023 | 191.82 | 200.87 | 191.34 | 199.98 | 3,394,951 | +5.35(+2.75%) |
Mar 02, 2023 | 190.33 | 195.45 | 190.18 | 194.63 | 3,632,907 | +4.05(+2.13%) |