Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 160.90 | 165.00 | 157.32 | 164.31 | 122,523,800 | +4.12(+2.57%) |
Apr 27, 2023 | 152.64 | 160.48 | 152.37 | 160.19 | 126,902,976 | +6.44(+4.19%) |
Apr 26, 2023 | 160.29 | 160.67 | 153.14 | 153.75 | 153,253,936 | -6.93(-4.31%) |
Apr 25, 2023 | 159.82 | 163.47 | 158.75 | 160.68 | 121,714,832 | -1.87(-1.15%) |
Apr 24, 2023 | 164.65 | 165.65 | 158.61 | 162.55 | 139,903,616 | -2.53(-1.53%) |
Apr 21, 2023 | 164.80 | 166.00 | 161.32 | 165.08 | 123,538,960 | +2.09(+1.28%) |
Apr 20, 2023 | 166.16 | 169.70 | 160.56 | 162.99 | 210,690,160 | -17.60(-9.75%) |
Apr 19, 2023 | 179.10 | 183.50 | 177.65 | 180.59 | 124,645,976 | -3.72(-2.02%) |
Apr 18, 2023 | 187.15 | 187.69 | 183.58 | 184.31 | 91,939,960 | -2.73(-1.46%) |
Apr 17, 2023 | 186.32 | 189.69 | 182.69 | 187.04 | 116,554,688 | +2.04(+1.10%) |
Apr 14, 2023 | 183.95 | 186.28 | 182.01 | 185.00 | 96,444,688 | -0.90(-0.48%) |
Apr 13, 2023 | 182.96 | 186.50 | 180.94 | 185.90 | 112,854,344 | +5.35(+2.96%) |
Apr 12, 2023 | 190.74 | 191.59 | 180.31 | 180.55 | 150,077,168 | -6.24(-3.34%) |
Apr 11, 2023 | 186.69 | 189.19 | 185.65 | 186.79 | 115,649,504 | +2.28(+1.24%) |
Apr 10, 2023 | 179.94 | 185.10 | 176.11 | 184.51 | 142,001,424 | -0.55(-0.30%) |
Apr 06, 2023 | 183.08 | 186.39 | 179.74 | 185.06 | 123,859,296 | -0.46(-0.25%) |
Apr 05, 2023 | 190.51 | 190.68 | 183.76 | 185.52 | 133,669,000 | -7.06(-3.67%) |
Apr 04, 2023 | 197.32 | 198.75 | 190.32 | 192.58 | 126,305,312 | -2.19(-1.12%) |
Apr 03, 2023 | 199.91 | 202.69 | 192.20 | 194.77 | 169,328,416 | -12.69(-6.12%) |
Mar 31, 2023 | 197.53 | 207.79 | 197.20 | 207.46 | 170,228,832 | +12.18(+6.24%) |
Mar 30, 2023 | 195.58 | 197.33 | 194.42 | 195.28 | 110,095,752 | +1.40(+0.72%) |
Mar 29, 2023 | 193.13 | 195.28 | 189.44 | 193.88 | 123,431,672 | +4.69(+2.48%) |
Mar 28, 2023 | 192.00 | 192.35 | 185.43 | 189.19 | 98,535,280 | -2.62(-1.37%) |
Mar 27, 2023 | 194.41 | 197.39 | 189.94 | 191.81 | 120,614,400 | +1.40(+0.74%) |
Mar 24, 2023 | 191.65 | 192.36 | 187.16 | 190.41 | 116,531,584 | -1.79(-0.93%) |
Mar 23, 2023 | 195.26 | 199.31 | 188.65 | 192.20 | 144,046,736 | +1.05(+0.55%) |
Mar 22, 2023 | 199.30 | 200.66 | 190.95 | 191.15 | 150,181,376 | -6.43(-3.25%) |
Mar 21, 2023 | 188.28 | 198.00 | 188.04 | 197.58 | 153,508,320 | +14.33(+7.82%) |
Mar 20, 2023 | 178.08 | 186.44 | 176.35 | 183.25 | 129,597,736 | +3.12(+1.73%) |
Mar 17, 2023 | 184.51 | 186.22 | 177.33 | 180.13 | 133,759,624 | -4.00(-2.17%) |
Mar 16, 2023 | 180.37 | 185.81 | 178.84 | 184.13 | 121,271,288 | +3.68(+2.04%) |
Mar 15, 2023 | 180.80 | 182.34 | 176.03 | 180.45 | 145,874,208 | -2.81(-1.53%) |
Mar 14, 2023 | 177.31 | 183.80 | 177.14 | 183.26 | 143,551,184 | +8.78(+5.03%) |
Mar 13, 2023 | 167.46 | 177.35 | 163.91 | 174.48 | 169,288,144 | +1.04(+0.60%) |
Mar 10, 2023 | 175.13 | 178.29 | 168.44 | 173.44 | 191,629,696 | +0.52(+0.30%) |
Mar 09, 2023 | 180.25 | 185.18 | 172.51 | 172.92 | 168,857,312 | -9.08(-4.99%) |
Mar 08, 2023 | 185.04 | 186.50 | 180.00 | 182.00 | 151,575,232 | -5.71(-3.04%) |
Mar 07, 2023 | 191.38 | 194.20 | 186.10 | 187.71 | 147,671,760 | -6.10(-3.15%) |
Mar 06, 2023 | 198.54 | 198.60 | 192.30 | 193.81 | 127,808,232 | -3.98(-2.01%) |
Mar 03, 2023 | 194.79 | 200.48 | 192.88 | 197.79 | 154,226,704 | +6.89(+3.61%) |
Mar 02, 2023 | 186.74 | 193.75 | 186.01 | 190.90 | 181,529,568 | -11.87(-5.85%) |
Mar 01, 2023 | 206.21 | 207.20 | 198.52 | 202.77 | 151,677,520 | -2.94(-1.43%) |
Feb 28, 2023 | 210.59 | 211.23 | 203.75 | 205.71 | 152,824,736 | -1.92(-0.92%) |
Feb 27, 2023 | 202.03 | 209.42 | 201.29 | 207.63 | 160,204,224 | +10.75(+5.46%) |
Feb 24, 2023 | 196.32 | 197.67 | 192.80 | 196.88 | 142,228,416 | -5.19(-2.57%) |
Feb 23, 2023 | 203.91 | 205.14 | 196.33 | 202.07 | 145,988,624 | +1.21(+0.60%) |
Feb 22, 2023 | 197.93 | 201.99 | 191.78 | 200.86 | 191,273,184 | +3.49(+1.77%) |
Feb 21, 2023 | 204.99 | 209.71 | 197.22 | 197.37 | 179,298,144 | -10.94(-5.25%) |
Feb 17, 2023 | 199.99 | 208.44 | 197.50 | 208.31 | 213,754,272 | +6.38(+3.16%) |
Feb 16, 2023 | 210.78 | 217.65 | 201.84 | 201.93 | 227,979,456 | -12.31(-5.75%) |
Feb 15, 2023 | 211.76 | 214.66 | 206.11 | 214.24 | 181,029,568 | +4.99(+2.38%) |
Feb 14, 2023 | 191.94 | 209.82 | 189.44 | 209.25 | 215,438,256 | +14.61(+7.51%) |
Feb 13, 2023 | 194.41 | 196.30 | 187.61 | 194.64 | 172,145,504 | -2.25(-1.14%) |
Feb 10, 2023 | 202.23 | 206.20 | 192.89 | 196.89 | 204,862,144 | -10.43(-5.03%) |
Feb 09, 2023 | 207.77 | 214.00 | 204.77 | 207.32 | 214,115,168 | +6.03(+3.00%) |
Feb 08, 2023 | 196.10 | 203.00 | 194.31 | 201.29 | 180,158,656 | +4.48(+2.28%) |
Feb 07, 2023 | 196.43 | 197.50 | 189.55 | 196.81 | 185,612,608 | +2.05(+1.05%) |
Feb 06, 2023 | 193.01 | 198.17 | 189.94 | 194.76 | 185,691,760 | +4.78(+2.52%) |
Feb 03, 2023 | 183.95 | 199.00 | 183.69 | 189.98 | 232,663,008 | +1.71(+0.91%) |
Feb 02, 2023 | 187.32 | 196.75 | 182.61 | 188.27 | 216,856,768 | +6.86(+3.78%) |