Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 187.40 | 191.53 | 187.40 | 190.15 | 2,018,413 | +2.10(+1.12%) |
Apr 27, 2023 | 185.82 | 188.28 | 185.05 | 188.05 | 2,353,798 | +1.98(+1.07%) |
Apr 26, 2023 | 188.09 | 188.85 | 184.97 | 186.07 | 2,536,372 | -3.16(-1.67%) |
Apr 25, 2023 | 192.47 | 193.88 | 188.63 | 189.22 | 2,657,033 | -5.37(-2.76%) |
Apr 24, 2023 | 192.30 | 195.98 | 191.74 | 194.60 | 2,803,256 | +1.39(+0.72%) |
Apr 21, 2023 | 197.23 | 197.95 | 192.54 | 193.21 | 6,205,495 | -3.64(-1.85%) |
Apr 20, 2023 | 196.65 | 201.92 | 195.70 | 196.85 | 3,076,529 | +0.58(+0.30%) |
Apr 19, 2023 | 192.47 | 196.47 | 192.47 | 196.27 | 2,696,276 | +2.46(+1.27%) |
Apr 18, 2023 | 195.00 | 196.25 | 193.38 | 193.81 | 2,457,848 | -0.55(-0.29%) |
Apr 17, 2023 | 193.99 | 196.93 | 192.82 | 194.36 | 2,820,885 | +1.47(+0.76%) |
Apr 14, 2023 | 192.51 | 193.97 | 191.77 | 192.90 | 2,004,876 | +0.59(+0.31%) |
Apr 13, 2023 | 193.25 | 194.03 | 191.15 | 192.30 | 2,978,947 | -0.79(-0.41%) |
Apr 12, 2023 | 194.09 | 195.00 | 192.60 | 193.09 | 2,383,077 | -0.16(-0.09%) |
Apr 11, 2023 | 193.78 | 194.38 | 192.88 | 193.26 | 3,703,064 | +0.51(+0.27%) |
Apr 10, 2023 | 191.59 | 193.64 | 191.50 | 192.74 | 2,472,101 | -0.26(-0.14%) |
Apr 06, 2023 | 189.08 | 193.05 | 188.59 | 193.00 | 3,375,897 | +4.30(+2.28%) |
Apr 05, 2023 | 189.59 | 190.73 | 188.56 | 188.70 | 2,451,822 | -1.62(-0.85%) |
Apr 04, 2023 | 193.72 | 194.06 | 189.53 | 190.32 | 3,660,564 | -3.56(-1.83%) |
Apr 03, 2023 | 195.22 | 196.20 | 192.37 | 193.88 | 1,964,147 | -1.67(-0.85%) |
Mar 31, 2023 | 193.23 | 195.67 | 193.01 | 195.55 | 3,522,551 | +2.82(+1.46%) |
Mar 30, 2023 | 194.67 | 195.73 | 191.90 | 192.73 | 3,139,802 | -0.71(-0.37%) |
Mar 29, 2023 | 192.84 | 194.20 | 191.88 | 193.44 | 3,244,304 | +2.44(+1.28%) |
Mar 28, 2023 | 187.75 | 191.86 | 187.75 | 191.00 | 5,923,005 | +3.25(+1.73%) |
Mar 27, 2023 | 185.21 | 188.22 | 184.77 | 187.75 | 3,781,931 | +4.59(+2.50%) |
Mar 24, 2023 | 178.91 | 183.21 | 178.63 | 183.16 | 4,388,189 | +2.25(+1.24%) |
Mar 23, 2023 | 180.73 | 182.52 | 178.48 | 180.92 | 3,967,451 | +0.47(+0.26%) |
Mar 22, 2023 | 183.21 | 184.78 | 180.40 | 180.45 | 3,422,602 | -3.71(-2.02%) |
Mar 21, 2023 | 185.98 | 187.23 | 183.03 | 184.16 | 3,436,472 | -0.14(-0.08%) |
Mar 20, 2023 | 184.72 | 186.40 | 183.63 | 184.31 | 3,043,272 | -0.31(-0.17%) |
Mar 17, 2023 | 187.85 | 187.85 | 182.40 | 184.62 | 12,199,006 | -2.82(-1.50%) |
Mar 16, 2023 | 185.66 | 188.01 | 183.77 | 187.44 | 6,542,909 | +0.84(+0.45%) |
Mar 15, 2023 | 185.75 | 187.59 | 184.02 | 186.59 | 5,917,621 | -3.02(-1.59%) |
Mar 14, 2023 | 191.28 | 194.03 | 187.16 | 189.61 | 3,260,904 | +0.05(+0.03%) |
Mar 13, 2023 | 189.10 | 193.50 | 188.23 | 189.56 | 2,855,736 | -0.93(-0.49%) |
Mar 10, 2023 | 193.24 | 197.33 | 189.64 | 190.50 | 4,023,717 | -3.41(-1.76%) |
Mar 09, 2023 | 199.01 | 199.01 | 193.76 | 193.91 | 3,439,178 | -3.89(-1.96%) |
Mar 08, 2023 | 198.69 | 199.32 | 195.74 | 197.79 | 3,069,072 | -1.78(-0.89%) |
Mar 07, 2023 | 201.54 | 201.81 | 198.84 | 199.57 | 4,013,547 | -3.33(-1.64%) |
Mar 06, 2023 | 203.61 | 204.83 | 201.94 | 202.90 | 2,367,548 | -0.52(-0.25%) |
Mar 03, 2023 | 205.99 | 206.84 | 202.10 | 203.42 | 3,772,985 | -1.94(-0.95%) |
Mar 02, 2023 | 200.79 | 206.14 | 200.41 | 205.36 | 2,910,400 | +3.27(+1.62%) |
Mar 01, 2023 | 200.24 | 204.19 | 200.13 | 202.09 | 2,855,826 | +0.69(+0.34%) |
Feb 28, 2023 | 204.56 | 205.40 | 200.75 | 201.40 | 6,304,254 | -4.75(-2.30%) |
Feb 27, 2023 | 207.86 | 208.71 | 203.82 | 206.15 | 12,500,869 | +18.90(+10.09%) |
Feb 24, 2023 | 184.63 | 187.80 | 183.68 | 187.25 | 3,493,236 | +0.68(+0.36%) |
Feb 23, 2023 | 185.91 | 186.90 | 184.09 | 186.58 | 3,238,353 | +1.87(+1.01%) |
Feb 22, 2023 | 186.90 | 187.71 | 183.45 | 184.70 | 6,025,981 | -2.29(-1.22%) |
Feb 21, 2023 | 192.45 | 193.19 | 186.92 | 186.99 | 4,623,627 | -7.57(-3.89%) |
Feb 17, 2023 | 191.88 | 194.60 | 191.63 | 194.56 | 7,319,220 | +1.03(+0.53%) |
Feb 16, 2023 | 192.71 | 195.96 | 192.49 | 193.53 | 3,496,952 | -2.50(-1.27%) |
Feb 15, 2023 | 194.58 | 196.03 | 192.46 | 196.02 | 2,984,115 | -0.89(-0.45%) |
Feb 14, 2023 | 198.68 | 198.74 | 194.57 | 196.91 | 2,253,213 | -1.95(-0.98%) |
Feb 13, 2023 | 197.77 | 201.65 | 197.40 | 198.86 | 4,243,464 | +0.53(+0.27%) |
Feb 10, 2023 | 195.16 | 198.91 | 194.72 | 198.33 | 2,721,356 | +2.60(+1.33%) |
Feb 09, 2023 | 200.88 | 201.36 | 195.39 | 195.74 | 3,097,999 | -4.18(-2.09%) |
Feb 08, 2023 | 201.10 | 202.27 | 199.31 | 199.91 | 1,870,327 | -1.83(-0.91%) |
Feb 07, 2023 | 199.82 | 203.04 | 199.35 | 201.75 | 2,147,248 | +0.08(+0.04%) |
Feb 06, 2023 | 201.73 | 203.04 | 200.83 | 201.67 | 1,725,803 | -1.28(-0.63%) |
Feb 03, 2023 | 203.22 | 205.45 | 202.28 | 202.95 | 2,219,573 | -3.01(-1.46%) |
Feb 02, 2023 | 200.74 | 207.39 | 199.73 | 205.97 | 3,570,648 | +5.29(+2.64%) |