Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 195.56 | 199.50 | 195.50 | 198.45 | 2,067,297 | +2.49(+1.27%) |
Apr 27, 2023 | 194.59 | 196.46 | 193.97 | 195.96 | 2,122,195 | +0.65(+0.33%) |
Apr 26, 2023 | 198.89 | 201.18 | 193.58 | 195.31 | 2,314,857 | -2.77(-1.40%) |
Apr 25, 2023 | 196.63 | 198.26 | 196.41 | 198.08 | 1,537,457 | +0.60(+0.30%) |
Apr 24, 2023 | 198.17 | 199.66 | 197.20 | 197.48 | 1,010,705 | -0.61(-0.31%) |
Apr 21, 2023 | 199.52 | 199.77 | 195.54 | 198.09 | 1,841,269 | -2.73(-1.36%) |
Apr 20, 2023 | 200.80 | 202.08 | 199.74 | 200.81 | 1,291,746 | -0.53(-0.26%) |
Apr 19, 2023 | 200.84 | 202.55 | 200.12 | 201.35 | 1,645,428 | +2.77(+1.39%) |
Apr 18, 2023 | 196.07 | 198.89 | 195.36 | 198.58 | 1,896,968 | +3.43(+1.76%) |
Apr 17, 2023 | 192.76 | 195.18 | 191.79 | 195.15 | 2,217,154 | +2.39(+1.24%) |
Apr 14, 2023 | 197.47 | 198.01 | 191.68 | 192.76 | 1,437,273 | -4.27(-2.17%) |
Apr 13, 2023 | 193.82 | 197.51 | 193.75 | 197.03 | 1,237,840 | +0.88(+0.45%) |
Apr 12, 2023 | 195.24 | 197.33 | 194.69 | 196.16 | 1,531,612 | +1.13(+0.58%) |
Apr 11, 2023 | 193.64 | 195.68 | 192.58 | 195.03 | 1,657,042 | +2.02(+1.05%) |
Apr 10, 2023 | 194.04 | 194.90 | 192.13 | 193.01 | 960,991 | -0.76(-0.39%) |
Apr 06, 2023 | 194.12 | 195.28 | 192.71 | 193.76 | 1,267,805 | +0.80(+0.41%) |
Apr 05, 2023 | 191.32 | 194.18 | 191.32 | 192.97 | 1,246,551 | +0.52(+0.27%) |
Apr 04, 2023 | 194.28 | 195.21 | 190.65 | 192.44 | 1,128,133 | -1.20(-0.62%) |
Apr 03, 2023 | 191.45 | 194.41 | 191.45 | 193.65 | 1,831,159 | +2.46(+1.29%) |
Mar 31, 2023 | 192.03 | 192.68 | 190.26 | 191.19 | 2,020,357 | +0.75(+0.39%) |
Mar 30, 2023 | 190.56 | 191.10 | 188.20 | 190.44 | 1,012,179 | +0.16(+0.08%) |
Mar 29, 2023 | 188.77 | 190.51 | 188.26 | 190.28 | 1,659,332 | +3.64(+1.95%) |
Mar 28, 2023 | 185.22 | 187.58 | 184.63 | 186.64 | 1,337,430 | +0.63(+0.34%) |
Mar 27, 2023 | 186.18 | 187.81 | 184.52 | 186.01 | 2,006,453 | +2.33(+1.27%) |
Mar 24, 2023 | 181.16 | 183.86 | 180.57 | 183.67 | 1,884,163 | +0.53(+0.29%) |
Mar 23, 2023 | 187.38 | 187.57 | 182.12 | 183.14 | 1,790,739 | -3.97(-2.12%) |
Mar 22, 2023 | 192.19 | 192.83 | 187.07 | 187.11 | 1,428,740 | -4.18(-2.19%) |
Mar 21, 2023 | 190.21 | 192.19 | 188.84 | 191.29 | 2,295,581 | +4.63(+2.48%) |
Mar 20, 2023 | 185.21 | 187.69 | 184.70 | 186.67 | 2,337,559 | +2.75(+1.49%) |
Mar 17, 2023 | 189.50 | 192.32 | 183.77 | 183.92 | 4,873,760 | -4.98(-2.64%) |
Mar 16, 2023 | 182.24 | 189.18 | 181.45 | 188.90 | 2,441,081 | +5.21(+2.84%) |
Mar 15, 2023 | 185.67 | 187.31 | 181.60 | 183.69 | 2,707,942 | -6.48(-3.41%) |
Mar 14, 2023 | 191.74 | 192.64 | 188.22 | 190.17 | 3,013,172 | +1.99(+1.06%) |
Mar 13, 2023 | 191.14 | 191.95 | 186.46 | 188.18 | 2,299,623 | -6.29(-3.24%) |
Mar 10, 2023 | 194.57 | 196.89 | 193.63 | 194.47 | 2,534,009 | -0.46(-0.24%) |
Mar 09, 2023 | 199.85 | 200.02 | 193.74 | 194.94 | 1,551,424 | -4.41(-2.21%) |
Mar 08, 2023 | 202.71 | 203.67 | 197.86 | 199.35 | 1,312,377 | -3.36(-1.66%) |
Mar 07, 2023 | 204.27 | 204.27 | 201.49 | 202.71 | 1,395,429 | -1.23(-0.61%) |
Mar 06, 2023 | 203.74 | 204.50 | 203.40 | 203.94 | 2,531,755 | +0.94(+0.46%) |
Mar 03, 2023 | 204.40 | 204.97 | 202.35 | 203.00 | 1,956,084 | -1.27(-0.62%) |
Mar 02, 2023 | 204.53 | 205.26 | 202.82 | 204.28 | 1,540,194 | -1.08(-0.52%) |
Mar 01, 2023 | 205.85 | 207.42 | 205.12 | 205.35 | 1,899,680 | -1.49(-0.72%) |
Feb 28, 2023 | 207.37 | 209.62 | 206.79 | 206.84 | 2,058,367 | -0.65(-0.31%) |
Feb 27, 2023 | 207.64 | 209.34 | 207.18 | 207.49 | 2,601,460 | +0.75(+0.37%) |
Feb 24, 2023 | 203.16 | 206.87 | 203.16 | 206.74 | 2,036,346 | +2.26(+1.11%) |
Feb 23, 2023 | 205.98 | 207.46 | 202.96 | 204.47 | 1,304,624 | -1.23(-0.60%) |
Feb 22, 2023 | 205.43 | 207.13 | 204.48 | 205.71 | 1,215,160 | +1.07(+0.52%) |
Feb 21, 2023 | 205.74 | 206.14 | 203.14 | 204.64 | 1,627,792 | -1.80(-0.87%) |
Feb 17, 2023 | 206.09 | 207.44 | 204.96 | 206.44 | 1,723,569 | +0.34(+0.17%) |
Feb 16, 2023 | 207.69 | 208.61 | 205.90 | 206.10 | 1,444,418 | -2.64(-1.26%) |
Feb 15, 2023 | 208.06 | 209.14 | 207.56 | 208.74 | 1,631,036 | -0.36(-0.17%) |
Feb 14, 2023 | 211.17 | 211.75 | 208.79 | 209.10 | 1,628,431 | -2.14(-1.01%) |
Feb 13, 2023 | 210.31 | 212.29 | 209.90 | 211.24 | 1,530,052 | +0.79(+0.38%) |
Feb 10, 2023 | 209.50 | 210.89 | 208.98 | 210.44 | 1,784,618 | +1.25(+0.60%) |
Feb 09, 2023 | 211.96 | 213.20 | 209.07 | 209.19 | 1,811,231 | -1.90(-0.90%) |
Feb 08, 2023 | 209.55 | 213.74 | 208.80 | 211.09 | 2,333,360 | +0.20(+0.09%) |
Feb 07, 2023 | 208.07 | 211.78 | 207.37 | 210.89 | 1,796,008 | +1.27(+0.61%) |
Feb 06, 2023 | 205.88 | 210.18 | 204.87 | 209.62 | 2,238,730 | +3.93(+1.91%) |
Feb 03, 2023 | 206.84 | 207.63 | 204.13 | 205.69 | 2,932,643 | -0.32(-0.16%) |
Feb 02, 2023 | 207.69 | 207.69 | 197.74 | 206.01 | 4,108,887 | -3.21(-1.53%) |