Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 192.58 | 194.34 | 192.09 | 193.40 | 2,958,930 | +1.19(+0.62%) |
Apr 27, 2023 | 189.62 | 192.44 | 187.33 | 192.21 | 3,990,885 | +7.46(+4.04%) |
Apr 26, 2023 | 187.63 | 188.20 | 184.05 | 184.74 | 3,745,292 | -4.91(-2.59%) |
Apr 25, 2023 | 192.12 | 192.50 | 189.54 | 189.65 | 2,317,704 | -0.78(-0.41%) |
Apr 24, 2023 | 190.85 | 191.69 | 189.94 | 190.44 | 1,658,915 | +0.68(+0.36%) |
Apr 21, 2023 | 190.74 | 190.99 | 189.10 | 189.76 | 2,036,356 | -0.66(-0.35%) |
Apr 20, 2023 | 191.13 | 191.38 | 189.68 | 190.41 | 2,011,432 | -1.02(-0.53%) |
Apr 19, 2023 | 191.86 | 192.25 | 190.86 | 191.43 | 1,926,240 | +0.85(+0.45%) |
Apr 18, 2023 | 192.31 | 193.04 | 189.89 | 190.58 | 2,479,795 | -0.90(-0.47%) |
Apr 17, 2023 | 190.82 | 191.68 | 190.40 | 191.48 | 1,738,812 | +1.27(+0.67%) |
Apr 14, 2023 | 189.32 | 191.35 | 188.95 | 190.21 | 2,029,499 | +0.63(+0.33%) |
Apr 13, 2023 | 187.02 | 190.09 | 186.39 | 189.58 | 3,472,645 | +2.58(+1.38%) |
Apr 12, 2023 | 187.22 | 188.59 | 186.13 | 187.00 | 3,778,681 | +1.01(+0.54%) |
Apr 11, 2023 | 186.66 | 186.93 | 185.63 | 185.99 | 2,516,433 | +0.49(+0.27%) |
Apr 10, 2023 | 184.59 | 186.39 | 184.18 | 185.50 | 2,624,983 | +1.18(+0.64%) |
Apr 06, 2023 | 183.50 | 185.91 | 182.91 | 184.32 | 2,874,994 | +1.00(+0.54%) |
Apr 05, 2023 | 184.15 | 184.85 | 183.18 | 183.32 | 3,130,938 | -1.46(-0.79%) |
Apr 04, 2023 | 186.89 | 187.00 | 183.56 | 184.78 | 2,582,378 | -2.27(-1.21%) |
Apr 03, 2023 | 184.43 | 187.65 | 183.84 | 187.05 | 2,969,491 | +2.09(+1.13%) |
Mar 31, 2023 | 183.99 | 185.21 | 183.22 | 184.96 | 2,792,618 | +1.94(+1.06%) |
Mar 30, 2023 | 183.50 | 184.30 | 181.92 | 183.02 | 2,066,088 | +0.05(+0.03%) |
Mar 29, 2023 | 183.54 | 183.54 | 181.71 | 182.97 | 2,773,619 | +1.11(+0.61%) |
Mar 28, 2023 | 181.70 | 183.50 | 181.36 | 181.86 | 2,138,723 | -0.07(-0.04%) |
Mar 27, 2023 | 182.55 | 183.48 | 181.39 | 181.93 | 2,204,214 | -0.16(-0.09%) |
Mar 24, 2023 | 180.38 | 182.15 | 178.65 | 182.09 | 2,409,987 | +1.20(+0.66%) |
Mar 23, 2023 | 180.84 | 183.31 | 179.57 | 180.89 | 2,438,765 | -0.23(-0.13%) |
Mar 22, 2023 | 185.54 | 185.81 | 181.05 | 181.12 | 2,426,897 | -3.87(-2.09%) |
Mar 21, 2023 | 184.91 | 185.94 | 183.05 | 185.00 | 3,238,319 | +1.24(+0.67%) |
Mar 20, 2023 | 179.96 | 184.11 | 179.53 | 183.76 | 2,934,874 | +5.07(+2.84%) |
Mar 17, 2023 | 181.75 | 181.94 | 178.29 | 178.69 | 7,629,908 | -4.35(-2.38%) |
Mar 16, 2023 | 181.33 | 183.65 | 180.29 | 183.04 | 4,026,852 | +0.99(+0.54%) |
Mar 15, 2023 | 183.94 | 184.85 | 178.80 | 182.05 | 4,056,509 | -4.69(-2.51%) |
Mar 14, 2023 | 189.74 | 189.85 | 184.04 | 186.75 | 5,014,871 | -0.12(-0.07%) |
Mar 13, 2023 | 186.78 | 188.94 | 185.97 | 186.87 | 3,572,158 | -0.22(-0.12%) |
Mar 10, 2023 | 186.66 | 190.34 | 185.70 | 187.10 | 3,789,538 | +0.44(+0.23%) |
Mar 09, 2023 | 190.53 | 190.60 | 186.15 | 186.66 | 3,294,818 | -2.60(-1.38%) |
Mar 08, 2023 | 189.95 | 190.31 | 187.87 | 189.26 | 2,133,737 | -0.05(-0.03%) |
Mar 07, 2023 | 191.05 | 191.81 | 188.47 | 189.31 | 2,873,690 | -1.37(-0.72%) |
Mar 06, 2023 | 190.83 | 192.88 | 190.31 | 190.69 | 2,812,096 | +0.21(+0.11%) |
Mar 03, 2023 | 189.14 | 191.17 | 187.96 | 190.47 | 3,220,475 | +2.29(+1.22%) |
Mar 02, 2023 | 185.41 | 188.83 | 185.32 | 188.18 | 4,396,033 | +1.52(+0.81%) |
Mar 01, 2023 | 184.48 | 188.08 | 184.43 | 186.66 | 3,336,960 | +1.35(+0.73%) |
Feb 28, 2023 | 185.34 | 186.16 | 183.51 | 185.31 | 3,213,682 | -0.94(-0.50%) |
Feb 27, 2023 | 188.15 | 188.71 | 185.56 | 186.24 | 3,475,212 | +0.40(+0.21%) |
Feb 24, 2023 | 187.64 | 187.64 | 184.71 | 185.85 | 3,415,866 | -2.88(-1.53%) |
Feb 23, 2023 | 189.72 | 189.72 | 186.37 | 188.73 | 2,528,164 | +0.54(+0.29%) |
Feb 22, 2023 | 189.72 | 190.12 | 187.35 | 188.19 | 3,076,235 | -1.22(-0.65%) |
Feb 21, 2023 | 194.04 | 194.12 | 189.11 | 189.41 | 2,941,802 | -4.49(-2.31%) |
Feb 17, 2023 | 191.82 | 194.44 | 191.24 | 193.90 | 2,960,958 | +1.98(+1.03%) |
Feb 16, 2023 | 191.35 | 194.01 | 190.59 | 191.91 | 2,861,803 | -2.26(-1.16%) |
Feb 15, 2023 | 192.34 | 194.21 | 191.43 | 194.18 | 2,630,391 | +0.68(+0.35%) |
Feb 14, 2023 | 195.51 | 195.51 | 191.25 | 193.49 | 3,115,706 | -2.28(-1.17%) |
Feb 13, 2023 | 192.71 | 196.13 | 192.29 | 195.78 | 3,088,708 | +2.79(+1.45%) |
Feb 10, 2023 | 191.39 | 193.33 | 190.96 | 192.98 | 3,002,921 | +1.20(+0.63%) |
Feb 09, 2023 | 195.77 | 196.31 | 191.22 | 191.78 | 3,130,201 | -2.89(-1.48%) |
Feb 08, 2023 | 196.29 | 197.16 | 193.70 | 194.67 | 3,700,395 | -3.13(-1.58%) |
Feb 07, 2023 | 195.42 | 198.33 | 194.25 | 197.80 | 3,062,193 | +1.38(+0.70%) |
Feb 06, 2023 | 194.70 | 196.51 | 193.26 | 196.42 | 2,964,573 | +1.30(+0.67%) |
Feb 03, 2023 | 199.46 | 199.46 | 194.09 | 195.12 | 4,630,746 | -4.51(-2.26%) |
Feb 02, 2023 | 191.52 | 200.45 | 190.31 | 199.64 | 7,461,350 | +0.64(+0.32%) |