Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 195.26 | 196.24 | 195.26 | 196.11 | 62,160 | +1.10(+0.56%) |
Apr 27, 2023 | 193.08 | 195.16 | 193.08 | 195.01 | 54,636 | +2.00(+1.04%) |
Apr 26, 2023 | 193.40 | 194.01 | 192.82 | 193.01 | 75,100 | -1.29(-0.66%) |
Apr 25, 2023 | 194.28 | 195.63 | 194.12 | 194.30 | 94,515 | -0.22(-0.11%) |
Apr 24, 2023 | 193.93 | 194.67 | 193.89 | 194.52 | 88,680 | +0.54(+0.28%) |
Apr 21, 2023 | 193.91 | 194.85 | 193.51 | 193.98 | 99,285 | +1.23(+0.64%) |
Apr 20, 2023 | 191.58 | 193.08 | 191.58 | 192.75 | 72,413 | +0.57(+0.30%) |
Apr 19, 2023 | 192.29 | 192.67 | 191.59 | 192.18 | 142,040 | -0.04(-0.02%) |
Apr 18, 2023 | 191.71 | 192.34 | 191.06 | 192.22 | 57,631 | +0.55(+0.29%) |
Apr 17, 2023 | 190.80 | 191.67 | 190.66 | 191.67 | 74,325 | +1.12(+0.59%) |
Apr 14, 2023 | 191.26 | 191.77 | 190.11 | 190.55 | 116,859 | -0.90(-0.47%) |
Apr 13, 2023 | 190.59 | 191.63 | 189.89 | 191.45 | 74,187 | +0.99(+0.52%) |
Apr 12, 2023 | 191.20 | 191.78 | 190.32 | 190.46 | 69,580 | -0.74(-0.39%) |
Apr 11, 2023 | 190.92 | 191.60 | 190.81 | 191.20 | 115,137 | +0.63(+0.33%) |
Apr 10, 2023 | 190.07 | 190.57 | 188.98 | 190.57 | 59,126 | -0.11(-0.06%) |
Apr 06, 2023 | 190.27 | 191.00 | 189.65 | 190.68 | 66,965 | +0.23(+0.12%) |
Apr 05, 2023 | 190.04 | 191.17 | 190.04 | 190.45 | 143,910 | +0.89(+0.47%) |
Apr 04, 2023 | 190.49 | 190.89 | 189.22 | 189.56 | 103,568 | -0.88(-0.46%) |
Apr 03, 2023 | 189.33 | 190.76 | 188.91 | 190.44 | 129,393 | +1.17(+0.62%) |
Mar 31, 2023 | 188.62 | 189.41 | 188.58 | 189.26 | 76,303 | +1.36(+0.72%) |
Mar 30, 2023 | 187.87 | 188.32 | 187.26 | 187.91 | 81,552 | +0.55(+0.29%) |
Mar 29, 2023 | 187.40 | 187.50 | 186.94 | 187.36 | 142,685 | +1.06(+0.57%) |
Mar 28, 2023 | 186.04 | 187.17 | 185.97 | 186.30 | 147,225 | +0.33(+0.18%) |
Mar 27, 2023 | 185.52 | 186.61 | 185.52 | 185.97 | 138,392 | +1.15(+0.62%) |
Mar 24, 2023 | 181.82 | 184.93 | 181.82 | 184.81 | 94,893 | +3.20(+1.76%) |
Mar 23, 2023 | 182.81 | 183.44 | 181.09 | 181.62 | 85,498 | -0.46(-0.25%) |
Mar 22, 2023 | 183.89 | 184.98 | 182.07 | 182.07 | 128,800 | -1.68(-0.91%) |
Mar 21, 2023 | 184.19 | 184.20 | 182.53 | 183.75 | 67,136 | +0.07(+0.04%) |
Mar 20, 2023 | 182.03 | 183.85 | 182.03 | 183.68 | 181,925 | +2.49(+1.38%) |
Mar 17, 2023 | 182.51 | 182.51 | 180.43 | 181.19 | 109,422 | -1.46(-0.80%) |
Mar 16, 2023 | 182.24 | 182.79 | 181.51 | 182.65 | 85,133 | +0.13(+0.07%) |
Mar 15, 2023 | 180.09 | 182.53 | 179.97 | 182.52 | 85,670 | +0.91(+0.50%) |
Mar 14, 2023 | 180.72 | 181.73 | 180.00 | 181.62 | 72,018 | +1.91(+1.06%) |
Mar 13, 2023 | 178.74 | 182.22 | 178.66 | 179.71 | 515,509 | +0.50(+0.28%) |
Mar 10, 2023 | 180.47 | 180.94 | 178.53 | 179.21 | 126,538 | -1.10(-0.61%) |
Mar 09, 2023 | 182.73 | 182.97 | 179.97 | 180.31 | 73,727 | -1.84(-1.01%) |
Mar 08, 2023 | 181.81 | 182.21 | 180.98 | 182.15 | 72,256 | +0.12(+0.06%) |
Mar 07, 2023 | 183.86 | 184.32 | 181.67 | 182.03 | 84,173 | -1.69(-0.92%) |
Mar 06, 2023 | 183.47 | 184.16 | 183.22 | 183.72 | 74,501 | +0.08(+0.04%) |
Mar 03, 2023 | 183.39 | 183.82 | 182.06 | 183.64 | 72,962 | +0.26(+0.14%) |
Mar 02, 2023 | 180.76 | 183.65 | 180.76 | 183.38 | 82,704 | +2.29(+1.26%) |
Mar 01, 2023 | 181.84 | 181.84 | 179.56 | 181.09 | 86,613 | -0.97(-0.53%) |
Feb 28, 2023 | 183.09 | 183.17 | 182.06 | 182.06 | 119,623 | -1.55(-0.84%) |
Feb 27, 2023 | 184.79 | 185.22 | 183.26 | 183.61 | 108,481 | -0.35(-0.19%) |
Feb 24, 2023 | 183.85 | 184.12 | 182.86 | 183.96 | 105,141 | -1.07(-0.58%) |
Feb 23, 2023 | 185.56 | 185.91 | 183.87 | 185.03 | 73,946 | -0.21(-0.12%) |
Feb 22, 2023 | 185.65 | 186.88 | 184.87 | 185.25 | 112,987 | -0.29(-0.16%) |
Feb 21, 2023 | 185.44 | 186.44 | 184.79 | 185.54 | 130,430 | -0.94(-0.50%) |
Feb 17, 2023 | 184.09 | 186.51 | 184.09 | 186.47 | 66,664 | +2.23(+1.21%) |
Feb 16, 2023 | 184.11 | 185.33 | 183.38 | 184.24 | 107,586 | -1.36(-0.73%) |
Feb 15, 2023 | 184.67 | 185.66 | 183.91 | 185.61 | 85,676 | +0.64(+0.35%) |
Feb 14, 2023 | 186.16 | 186.54 | 184.30 | 184.96 | 78,762 | -1.63(-0.88%) |
Feb 13, 2023 | 184.80 | 186.60 | 184.80 | 186.60 | 69,616 | +2.24(+1.21%) |
Feb 10, 2023 | 182.72 | 184.40 | 182.39 | 184.36 | 147,422 | +1.74(+0.95%) |
Feb 09, 2023 | 184.62 | 185.12 | 182.47 | 182.62 | 123,986 | -0.87(-0.47%) |
Feb 08, 2023 | 184.10 | 184.24 | 183.37 | 183.48 | 136,825 | -1.55(-0.84%) |
Feb 07, 2023 | 184.63 | 185.30 | 183.14 | 185.03 | 120,241 | -0.61(-0.33%) |
Feb 06, 2023 | 185.28 | 185.93 | 185.03 | 185.65 | 79,718 | -0.26(-0.14%) |
Feb 03, 2023 | 186.65 | 186.71 | 184.46 | 185.91 | 165,673 | -0.57(-0.30%) |
Feb 02, 2023 | 186.97 | 187.62 | 185.75 | 186.47 | 157,209 | -1.29(-0.69%) |