Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 192.51 | 194.26 | 192.02 | 193.33 | 2,959,990 | +1.19(+0.62%) |
Apr 27, 2023 | 189.55 | 192.37 | 187.26 | 192.14 | 3,992,314 | +7.46(+4.04%) |
Apr 26, 2023 | 187.56 | 188.13 | 183.98 | 184.68 | 3,746,633 | -4.91(-2.59%) |
Apr 25, 2023 | 192.05 | 192.43 | 189.48 | 189.58 | 2,318,533 | -0.78(-0.41%) |
Apr 24, 2023 | 190.78 | 191.62 | 189.87 | 190.37 | 1,659,509 | +0.68(+0.36%) |
Apr 21, 2023 | 190.67 | 190.92 | 189.03 | 189.69 | 2,037,086 | -0.66(-0.35%) |
Apr 20, 2023 | 191.06 | 191.31 | 189.61 | 190.35 | 2,012,152 | -1.02(-0.53%) |
Apr 19, 2023 | 191.79 | 192.19 | 190.79 | 191.36 | 1,926,929 | +0.85(+0.45%) |
Apr 18, 2023 | 192.24 | 192.97 | 189.82 | 190.51 | 2,480,683 | -0.90(-0.47%) |
Apr 17, 2023 | 190.75 | 191.62 | 190.33 | 191.41 | 1,739,435 | +1.27(+0.67%) |
Apr 14, 2023 | 189.25 | 191.29 | 188.89 | 190.14 | 2,030,226 | +0.63(+0.33%) |
Apr 13, 2023 | 186.95 | 190.02 | 186.32 | 189.51 | 3,473,888 | +2.58(+1.38%) |
Apr 12, 2023 | 187.16 | 188.52 | 186.06 | 186.93 | 3,780,034 | +1.01(+0.54%) |
Apr 11, 2023 | 186.59 | 186.87 | 185.57 | 185.93 | 2,517,334 | +0.49(+0.27%) |
Apr 10, 2023 | 184.52 | 186.32 | 184.12 | 185.43 | 2,625,923 | +1.18(+0.64%) |
Apr 06, 2023 | 183.43 | 185.85 | 182.85 | 184.25 | 2,876,023 | +1.00(+0.54%) |
Apr 05, 2023 | 184.09 | 184.78 | 183.11 | 183.26 | 3,132,059 | -1.46(-0.79%) |
Apr 04, 2023 | 186.83 | 186.93 | 183.50 | 184.72 | 2,583,303 | -2.26(-1.21%) |
Apr 03, 2023 | 184.36 | 187.58 | 183.77 | 186.98 | 2,970,554 | +2.09(+1.13%) |
Mar 31, 2023 | 183.92 | 185.14 | 183.16 | 184.89 | 2,793,618 | +1.94(+1.06%) |
Mar 30, 2023 | 183.43 | 184.23 | 181.85 | 182.96 | 2,066,828 | +0.05(+0.03%) |
Mar 29, 2023 | 183.48 | 183.48 | 181.65 | 182.91 | 2,774,612 | +1.11(+0.61%) |
Mar 28, 2023 | 181.63 | 183.43 | 181.29 | 181.79 | 2,139,489 | -0.07(-0.04%) |
Mar 27, 2023 | 182.48 | 183.42 | 181.32 | 181.86 | 2,205,003 | -0.16(-0.09%) |
Mar 24, 2023 | 180.31 | 182.09 | 178.58 | 182.03 | 2,410,850 | +1.20(+0.66%) |
Mar 23, 2023 | 180.77 | 183.24 | 179.50 | 180.83 | 2,439,638 | -0.23(-0.13%) |
Mar 22, 2023 | 185.47 | 185.74 | 180.98 | 181.06 | 2,427,765 | -3.87(-2.09%) |
Mar 21, 2023 | 184.84 | 185.88 | 182.99 | 184.93 | 3,239,479 | +1.24(+0.67%) |
Mar 20, 2023 | 179.90 | 184.04 | 179.46 | 183.69 | 2,935,925 | +5.07(+2.84%) |
Mar 17, 2023 | 181.69 | 181.88 | 178.23 | 178.62 | 7,632,640 | -4.35(-2.38%) |
Mar 16, 2023 | 181.26 | 183.59 | 180.23 | 182.98 | 4,028,293 | +0.99(+0.54%) |
Mar 15, 2023 | 183.88 | 184.78 | 178.74 | 181.99 | 4,057,961 | -4.69(-2.51%) |
Mar 14, 2023 | 189.67 | 189.78 | 183.97 | 186.68 | 5,016,666 | -0.13(-0.07%) |
Mar 13, 2023 | 186.71 | 188.87 | 185.91 | 186.81 | 3,573,437 | -0.22(-0.12%) |
Mar 10, 2023 | 186.59 | 190.27 | 185.64 | 187.03 | 3,790,895 | +0.44(+0.23%) |
Mar 09, 2023 | 190.46 | 190.53 | 186.08 | 186.59 | 3,295,998 | -2.60(-1.38%) |
Mar 08, 2023 | 189.88 | 190.24 | 187.80 | 189.20 | 2,134,501 | -0.05(-0.03%) |
Mar 07, 2023 | 190.99 | 191.74 | 188.40 | 189.24 | 2,874,718 | -1.37(-0.72%) |
Mar 06, 2023 | 190.76 | 192.81 | 190.24 | 190.62 | 2,813,103 | +0.21(+0.11%) |
Mar 03, 2023 | 189.07 | 191.10 | 187.89 | 190.41 | 3,221,628 | +2.29(+1.22%) |
Mar 02, 2023 | 185.35 | 188.76 | 185.26 | 188.11 | 4,397,607 | +1.52(+0.81%) |
Mar 01, 2023 | 184.42 | 188.02 | 184.36 | 186.59 | 3,338,155 | +1.35(+0.73%) |
Feb 28, 2023 | 185.27 | 186.09 | 183.45 | 185.24 | 3,214,832 | -0.94(-0.50%) |
Feb 27, 2023 | 188.08 | 188.65 | 185.49 | 186.18 | 3,476,456 | +0.40(+0.21%) |
Feb 24, 2023 | 187.57 | 187.57 | 184.64 | 185.78 | 3,417,089 | -2.88(-1.53%) |
Feb 23, 2023 | 189.65 | 189.65 | 186.30 | 188.66 | 2,529,069 | +0.54(+0.29%) |
Feb 22, 2023 | 189.65 | 190.05 | 187.28 | 188.12 | 3,077,336 | -1.22(-0.65%) |
Feb 21, 2023 | 193.97 | 194.05 | 189.05 | 189.34 | 2,942,855 | -4.49(-2.31%) |
Feb 17, 2023 | 191.75 | 194.37 | 191.17 | 193.83 | 2,962,018 | +1.98(+1.03%) |
Feb 16, 2023 | 191.28 | 193.94 | 190.52 | 191.85 | 2,862,828 | -2.26(-1.17%) |
Feb 15, 2023 | 192.27 | 194.14 | 191.37 | 194.11 | 2,631,332 | +0.68(+0.35%) |
Feb 14, 2023 | 195.44 | 195.44 | 191.18 | 193.43 | 3,116,822 | -2.28(-1.17%) |
Feb 13, 2023 | 192.65 | 196.06 | 192.22 | 195.71 | 3,089,814 | +2.79(+1.45%) |
Feb 10, 2023 | 191.32 | 193.26 | 190.89 | 192.91 | 3,003,996 | +1.20(+0.63%) |
Feb 09, 2023 | 195.70 | 196.24 | 191.15 | 191.71 | 3,131,321 | -2.89(-1.48%) |
Feb 08, 2023 | 196.22 | 197.09 | 193.63 | 194.60 | 3,701,720 | -3.13(-1.58%) |
Feb 07, 2023 | 195.35 | 198.25 | 194.18 | 197.73 | 3,063,289 | +1.38(+0.70%) |
Feb 06, 2023 | 194.63 | 196.44 | 193.19 | 196.35 | 2,965,634 | +1.30(+0.67%) |
Feb 03, 2023 | 199.39 | 199.39 | 194.02 | 195.05 | 4,632,404 | -4.51(-2.26%) |
Feb 02, 2023 | 191.45 | 200.37 | 190.24 | 199.56 | 7,464,021 | +0.63(+0.32%) |