Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.42 | 192.57 | 188.42 | 191.19 | 2,007,432 | +2.11(+1.12%) |
Apr 27, 2023 | 186.84 | 189.31 | 186.06 | 189.08 | 2,340,993 | +1.99(+1.07%) |
Apr 26, 2023 | 189.12 | 189.89 | 185.98 | 187.08 | 2,522,573 | -3.17(-1.67%) |
Apr 25, 2023 | 193.52 | 194.94 | 189.66 | 190.26 | 2,642,578 | -5.40(-2.76%) |
Apr 24, 2023 | 193.36 | 197.05 | 192.79 | 195.66 | 2,788,005 | +1.40(+0.72%) |
Apr 21, 2023 | 198.31 | 199.03 | 193.59 | 194.26 | 6,171,736 | -3.66(-1.85%) |
Apr 20, 2023 | 197.72 | 203.03 | 196.78 | 197.93 | 3,059,792 | +0.59(+0.30%) |
Apr 19, 2023 | 193.52 | 197.55 | 193.52 | 197.34 | 2,681,608 | +2.47(+1.27%) |
Apr 18, 2023 | 196.07 | 197.32 | 194.44 | 194.87 | 2,444,476 | -0.56(-0.29%) |
Apr 17, 2023 | 195.05 | 198.01 | 193.87 | 195.43 | 2,805,539 | +1.47(+0.76%) |
Apr 14, 2023 | 193.56 | 195.04 | 192.82 | 193.95 | 1,993,969 | +0.60(+0.31%) |
Apr 13, 2023 | 194.30 | 195.09 | 192.19 | 193.36 | 2,962,741 | -0.79(-0.41%) |
Apr 12, 2023 | 195.15 | 196.06 | 193.66 | 194.15 | 2,370,112 | -0.17(-0.09%) |
Apr 11, 2023 | 194.84 | 195.45 | 193.93 | 194.31 | 3,682,919 | +0.52(+0.27%) |
Apr 10, 2023 | 192.63 | 194.70 | 192.54 | 193.79 | 2,458,652 | -0.26(-0.14%) |
Apr 06, 2023 | 190.11 | 194.11 | 189.62 | 194.06 | 3,357,532 | +4.33(+2.28%) |
Apr 05, 2023 | 190.63 | 191.77 | 189.59 | 189.73 | 2,438,483 | -1.63(-0.85%) |
Apr 04, 2023 | 194.78 | 195.12 | 190.56 | 191.36 | 3,640,650 | -3.57(-1.83%) |
Apr 03, 2023 | 196.29 | 197.27 | 193.42 | 194.94 | 1,953,461 | -1.68(-0.85%) |
Mar 31, 2023 | 194.28 | 196.74 | 194.07 | 196.62 | 3,503,387 | +2.83(+1.46%) |
Mar 30, 2023 | 195.74 | 196.80 | 192.94 | 193.79 | 3,122,720 | -0.71(-0.37%) |
Mar 29, 2023 | 193.89 | 195.26 | 192.93 | 194.50 | 3,226,654 | +2.45(+1.28%) |
Mar 28, 2023 | 188.77 | 192.91 | 188.77 | 192.05 | 5,890,782 | +3.27(+1.73%) |
Mar 27, 2023 | 186.22 | 189.25 | 185.78 | 188.77 | 3,761,356 | +4.61(+2.50%) |
Mar 24, 2023 | 179.89 | 184.21 | 179.61 | 184.16 | 4,364,316 | +2.26(+1.24%) |
Mar 23, 2023 | 181.72 | 183.52 | 179.45 | 181.91 | 3,945,867 | +0.47(+0.26%) |
Mar 22, 2023 | 184.21 | 185.79 | 181.39 | 181.44 | 3,403,982 | -3.73(-2.02%) |
Mar 21, 2023 | 187.00 | 188.26 | 184.04 | 185.17 | 3,417,777 | -0.15(-0.08%) |
Mar 20, 2023 | 185.74 | 187.42 | 184.63 | 185.31 | 3,026,715 | -0.31(-0.17%) |
Mar 17, 2023 | 188.88 | 188.88 | 183.40 | 185.63 | 12,132,640 | -2.83(-1.50%) |
Mar 16, 2023 | 186.67 | 189.04 | 184.78 | 188.46 | 6,507,314 | +0.85(+0.45%) |
Mar 15, 2023 | 186.76 | 188.62 | 185.03 | 187.61 | 5,885,427 | -3.04(-1.59%) |
Mar 14, 2023 | 192.33 | 195.09 | 188.19 | 190.65 | 3,243,164 | +0.05(+0.03%) |
Mar 13, 2023 | 190.13 | 194.56 | 189.26 | 190.60 | 2,840,200 | -0.94(-0.49%) |
Mar 10, 2023 | 194.29 | 198.41 | 190.68 | 191.54 | 4,001,827 | -3.43(-1.76%) |
Mar 09, 2023 | 200.10 | 200.10 | 194.82 | 194.97 | 3,420,468 | -3.91(-1.96%) |
Mar 08, 2023 | 199.77 | 200.41 | 196.81 | 198.88 | 3,052,375 | -1.79(-0.89%) |
Mar 07, 2023 | 202.65 | 202.91 | 199.93 | 200.66 | 3,991,712 | -3.35(-1.64%) |
Mar 06, 2023 | 204.73 | 205.95 | 203.05 | 204.01 | 2,354,668 | -0.52(-0.25%) |
Mar 03, 2023 | 207.12 | 207.97 | 203.20 | 204.53 | 3,752,459 | -1.95(-0.95%) |
Mar 02, 2023 | 201.88 | 207.27 | 201.50 | 206.49 | 2,894,567 | +3.29(+1.62%) |
Mar 01, 2023 | 201.34 | 205.30 | 201.23 | 203.19 | 2,840,289 | +0.69(+0.34%) |
Feb 28, 2023 | 205.68 | 206.53 | 201.84 | 202.50 | 6,269,957 | -4.78(-2.30%) |
Feb 27, 2023 | 209.00 | 209.85 | 204.93 | 207.28 | 12,432,860 | +19.00(+10.09%) |
Feb 24, 2023 | 185.64 | 188.83 | 184.69 | 188.28 | 3,474,231 | +0.68(+0.36%) |
Feb 23, 2023 | 186.93 | 187.93 | 185.09 | 187.60 | 3,220,735 | +1.88(+1.01%) |
Feb 22, 2023 | 187.93 | 188.73 | 184.45 | 185.71 | 5,993,198 | -2.30(-1.22%) |
Feb 21, 2023 | 193.51 | 194.24 | 187.95 | 188.01 | 4,598,473 | -7.61(-3.89%) |
Feb 17, 2023 | 192.93 | 195.66 | 192.68 | 195.62 | 7,279,401 | +1.04(+0.53%) |
Feb 16, 2023 | 193.77 | 197.03 | 193.54 | 194.58 | 3,477,928 | -2.51(-1.28%) |
Feb 15, 2023 | 195.64 | 197.11 | 193.52 | 197.10 | 2,967,881 | -0.89(-0.45%) |
Feb 14, 2023 | 199.76 | 199.83 | 195.63 | 197.99 | 2,240,955 | -1.96(-0.98%) |
Feb 13, 2023 | 198.85 | 202.75 | 198.47 | 199.95 | 4,220,378 | +0.53(+0.27%) |
Feb 10, 2023 | 196.23 | 200.00 | 195.79 | 199.42 | 2,706,551 | +2.61(+1.33%) |
Feb 09, 2023 | 201.98 | 202.46 | 196.46 | 196.81 | 3,081,145 | -4.20(-2.09%) |
Feb 08, 2023 | 202.20 | 203.38 | 200.41 | 201.01 | 1,860,152 | -1.84(-0.91%) |
Feb 07, 2023 | 200.91 | 204.15 | 200.44 | 202.85 | 2,135,566 | +0.08(+0.04%) |
Feb 06, 2023 | 202.83 | 204.15 | 201.93 | 202.77 | 1,716,414 | -1.29(-0.63%) |
Feb 03, 2023 | 204.34 | 206.57 | 203.38 | 204.06 | 2,207,498 | -3.03(-1.46%) |
Feb 02, 2023 | 201.84 | 208.53 | 200.82 | 207.09 | 3,551,223 | +5.32(+2.64%) |