Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 238.76 | 240.18 | 235.50 | 240.06 | 39,611,768 | +1.76(+0.74%) |
Apr 27, 2023 | 239.64 | 241.43 | 236.52 | 238.31 | 71,268,160 | +29.13(+13.93%) |
Apr 26, 2023 | 212.28 | 213.88 | 208.66 | 209.18 | 41,996,912 | +1.86(+0.90%) |
Apr 25, 2023 | 210.60 | 211.04 | 206.91 | 207.32 | 19,174,446 | -5.25(-2.47%) |
Apr 24, 2023 | 213.45 | 213.69 | 210.49 | 212.56 | 15,758,876 | -0.10(-0.05%) |
Apr 21, 2023 | 209.99 | 213.18 | 209.36 | 212.66 | 17,792,206 | -0.18(-0.08%) |
Apr 20, 2023 | 213.25 | 216.52 | 212.54 | 212.84 | 16,483,770 | -2.63(-1.22%) |
Apr 19, 2023 | 213.24 | 217.10 | 212.70 | 215.47 | 15,900,002 | -2.19(-1.01%) |
Apr 18, 2023 | 219.68 | 220.21 | 215.98 | 217.66 | 12,280,526 | -0.97(-0.44%) |
Apr 17, 2023 | 219.56 | 220.75 | 216.90 | 218.63 | 15,488,752 | -2.63(-1.19%) |
Apr 14, 2023 | 217.65 | 221.84 | 217.32 | 221.25 | 21,614,328 | +1.14(+0.52%) |
Apr 13, 2023 | 215.50 | 220.92 | 215.50 | 220.12 | 23,324,008 | +6.34(+2.97%) |
Apr 12, 2023 | 214.61 | 216.61 | 212.36 | 213.77 | 18,979,696 | +0.15(+0.07%) |
Apr 11, 2023 | 215.25 | 215.79 | 213.18 | 213.62 | 16,718,747 | -0.90(-0.42%) |
Apr 10, 2023 | 214.48 | 215.43 | 210.44 | 214.52 | 16,116,042 | -1.35(-0.62%) |
Apr 06, 2023 | 209.03 | 216.71 | 208.43 | 215.87 | 26,132,346 | +4.62(+2.18%) |
Apr 05, 2023 | 213.92 | 214.96 | 209.72 | 211.26 | 19,409,236 | -3.24(-1.51%) |
Apr 04, 2023 | 213.16 | 216.01 | 212.31 | 214.49 | 21,032,930 | +1.65(+0.77%) |
Apr 03, 2023 | 208.62 | 213.26 | 207.98 | 212.84 | 17,935,496 | +1.13(+0.53%) |
Mar 31, 2023 | 207.02 | 211.94 | 206.55 | 211.72 | 25,467,660 | +4.09(+1.97%) |
Mar 30, 2023 | 203.16 | 207.87 | 202.60 | 207.62 | 22,641,206 | +2.49(+1.21%) |
Mar 29, 2023 | 203.34 | 205.50 | 202.32 | 205.13 | 18,861,142 | +4.66(+2.33%) |
Mar 28, 2023 | 199.94 | 200.82 | 197.70 | 200.47 | 19,138,874 | -2.16(-1.07%) |
Mar 27, 2023 | 204.59 | 205.64 | 201.15 | 202.62 | 18,523,778 | -3.17(-1.54%) |
Mar 24, 2023 | 204.96 | 207.36 | 203.33 | 205.79 | 27,762,468 | +1.73(+0.85%) |
Mar 23, 2023 | 202.62 | 207.66 | 201.94 | 204.06 | 27,402,120 | +4.46(+2.24%) |
Mar 22, 2023 | 202.28 | 207.15 | 199.46 | 199.60 | 28,484,990 | -2.35(-1.16%) |
Mar 21, 2023 | 202.99 | 203.17 | 197.74 | 201.95 | 31,846,654 | +4.35(+2.20%) |
Mar 20, 2023 | 198.27 | 199.15 | 193.44 | 197.60 | 25,208,534 | +2.17(+1.11%) |
Mar 17, 2023 | 200.35 | 201.69 | 195.22 | 195.43 | 50,194,320 | -9.28(-4.53%) |
Mar 16, 2023 | 198.05 | 205.54 | 195.88 | 204.71 | 50,848,860 | +7.17(+3.63%) |
Mar 15, 2023 | 192.75 | 197.57 | 190.63 | 197.54 | 41,991,624 | +3.73(+1.92%) |
Mar 14, 2023 | 187.38 | 194.11 | 186.36 | 193.81 | 41,658,196 | +13.11(+7.25%) |
Mar 13, 2023 | 177.77 | 183.59 | 174.63 | 180.71 | 24,748,360 | +1.39(+0.77%) |
Mar 10, 2023 | 180.82 | 184.57 | 178.61 | 179.32 | 25,692,374 | -2.18(-1.20%) |
Mar 09, 2023 | 186.15 | 188.73 | 180.11 | 181.50 | 26,574,422 | -3.28(-1.77%) |
Mar 08, 2023 | 182.68 | 185.06 | 181.15 | 184.77 | 19,436,066 | +0.46(+0.25%) |
Mar 07, 2023 | 188.80 | 190.16 | 183.81 | 184.31 | 36,685,652 | -0.39(-0.21%) |
Mar 06, 2023 | 187.80 | 189.46 | 184.44 | 184.70 | 33,209,900 | -0.35(-0.19%) |
Mar 03, 2023 | 178.73 | 186.42 | 176.86 | 185.05 | 45,986,732 | +10.71(+6.14%) |
Mar 02, 2023 | 172.20 | 174.82 | 171.25 | 174.34 | 17,371,942 | +1.11(+0.64%) |
Mar 01, 2023 | 174.41 | 177.66 | 172.87 | 173.24 | 30,993,434 | -1.52(-0.87%) |
Feb 28, 2023 | 171.72 | 177.36 | 171.69 | 174.75 | 46,072,196 | +5.39(+3.19%) |
Feb 27, 2023 | 171.70 | 172.94 | 168.88 | 169.36 | 19,275,000 | -0.85(-0.50%) |
Feb 24, 2023 | 168.46 | 170.54 | 167.48 | 170.21 | 19,812,476 | -1.65(-0.96%) |
Feb 23, 2023 | 171.82 | 173.51 | 169.20 | 171.86 | 20,019,942 | +0.92(+0.54%) |
Feb 22, 2023 | 170.89 | 172.57 | 169.51 | 170.94 | 24,181,474 | -0.96(-0.56%) |
Feb 21, 2023 | 174.12 | 177.98 | 171.70 | 171.90 | 34,940,524 | -0.80(-0.46%) |
Feb 17, 2023 | 170.04 | 173.00 | 169.78 | 172.70 | 24,197,086 | +0.44(+0.26%) |
Feb 16, 2023 | 172.57 | 175.66 | 171.61 | 172.26 | 25,797,916 | -4.72(-2.66%) |
Feb 15, 2023 | 176.22 | 178.00 | 175.14 | 176.97 | 25,342,540 | -2.32(-1.29%) |
Feb 14, 2023 | 176.97 | 181.31 | 175.69 | 179.29 | 24,036,184 | +0.05(+0.03%) |
Feb 13, 2023 | 178.02 | 180.81 | 175.63 | 179.24 | 31,473,726 | +5.28(+3.03%) |
Feb 10, 2023 | 176.16 | 178.70 | 173.17 | 173.97 | 33,495,214 | -3.77(-2.12%) |
Feb 09, 2023 | 185.93 | 186.45 | 177.08 | 177.73 | 37,078,440 | -5.50(-3.00%) |
Feb 08, 2023 | 189.80 | 190.63 | 182.73 | 183.24 | 36,136,752 | -8.18(-4.27%) |
Feb 07, 2023 | 185.37 | 193.57 | 184.21 | 191.42 | 47,076,168 | +5.55(+2.99%) |
Feb 06, 2023 | 186.33 | 190.50 | 185.32 | 185.86 | 42,477,544 | -0.47(-0.25%) |
Feb 03, 2023 | 183.27 | 196.56 | 182.70 | 186.33 | 76,912,928 | -2.24(-1.19%) |
Feb 02, 2023 | 183.19 | 196.95 | 179.97 | 188.57 | 150,562,400 | +35.61(+23.28%) |