Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 183.39 | 184.08 | 180.82 | 183.55 | 2,547,374 | -0.53(-0.29%) |
Apr 27, 2023 | 179.97 | 186.98 | 178.64 | 184.08 | 2,442,878 | +4.75(+2.65%) |
Apr 26, 2023 | 175.70 | 181.10 | 175.70 | 179.33 | 3,329,502 | +4.49(+2.57%) |
Apr 25, 2023 | 178.08 | 178.77 | 174.52 | 174.84 | 2,748,020 | -7.22(-3.97%) |
Apr 24, 2023 | 176.72 | 182.89 | 175.88 | 182.06 | 5,979,120 | +10.10(+5.88%) |
Apr 21, 2023 | 186.56 | 186.62 | 170.05 | 171.96 | 8,891,937 | -19.10(-10.00%) |
Apr 20, 2023 | 196.31 | 198.28 | 191.06 | 191.06 | 2,457,037 | -10.62(-5.27%) |
Apr 19, 2023 | 200.35 | 202.88 | 199.43 | 201.68 | 1,103,936 | -1.47(-0.73%) |
Apr 18, 2023 | 207.49 | 210.03 | 201.84 | 203.15 | 2,081,423 | -0.62(-0.31%) |
Apr 17, 2023 | 202.91 | 206.22 | 202.42 | 203.78 | 3,534,508 | +1.88(+0.93%) |
Apr 14, 2023 | 202.48 | 210.28 | 201.43 | 201.90 | 2,290,533 | +0.98(+0.49%) |
Apr 13, 2023 | 201.09 | 203.22 | 197.90 | 200.92 | 1,293,449 | +1.30(+0.65%) |
Apr 12, 2023 | 203.73 | 204.63 | 199.36 | 199.62 | 1,333,224 | -0.01(-0.01%) |
Apr 11, 2023 | 199.23 | 200.26 | 195.02 | 199.63 | 1,753,909 | +1.87(+0.95%) |
Apr 10, 2023 | 192.46 | 197.84 | 191.59 | 197.76 | 2,029,197 | +5.09(+2.64%) |
Apr 06, 2023 | 193.17 | 193.97 | 191.03 | 192.67 | 2,035,374 | -2.01(-1.03%) |
Apr 05, 2023 | 198.89 | 199.04 | 191.27 | 194.68 | 4,705,958 | -12.73(-6.14%) |
Apr 04, 2023 | 214.70 | 214.70 | 205.06 | 207.41 | 2,234,771 | -8.77(-4.06%) |
Apr 03, 2023 | 218.94 | 220.99 | 215.07 | 216.18 | 1,522,739 | -2.58(-1.18%) |
Mar 31, 2023 | 220.93 | 222.25 | 216.96 | 218.76 | 1,854,522 | -1.39(-0.63%) |
Mar 30, 2023 | 226.30 | 226.96 | 220.14 | 220.15 | 1,307,239 | -2.00(-0.90%) |
Mar 29, 2023 | 220.70 | 222.39 | 216.31 | 222.15 | 1,388,153 | +6.24(+2.89%) |
Mar 28, 2023 | 220.01 | 222.39 | 214.24 | 215.91 | 1,836,147 | -0.71(-0.33%) |
Mar 27, 2023 | 218.67 | 219.67 | 214.36 | 216.62 | 2,065,678 | +1.08(+0.50%) |
Mar 24, 2023 | 210.22 | 215.69 | 206.52 | 215.54 | 1,604,885 | +2.13(+1.00%) |
Mar 23, 2023 | 216.32 | 222.24 | 210.87 | 213.42 | 1,437,390 | -0.47(-0.22%) |
Mar 22, 2023 | 221.09 | 223.51 | 213.84 | 213.88 | 1,531,475 | -6.75(-3.06%) |
Mar 21, 2023 | 216.32 | 221.60 | 214.53 | 220.63 | 1,924,785 | +9.63(+4.56%) |
Mar 20, 2023 | 206.60 | 213.18 | 202.55 | 211.00 | 1,814,000 | +4.66(+2.26%) |
Mar 17, 2023 | 210.99 | 210.99 | 204.51 | 206.34 | 2,324,248 | -6.06(-2.85%) |
Mar 16, 2023 | 210.49 | 213.24 | 205.13 | 212.40 | 1,950,213 | +0.60(+0.28%) |
Mar 15, 2023 | 215.36 | 216.61 | 207.54 | 211.79 | 3,066,332 | -10.83(-4.86%) |
Mar 14, 2023 | 225.87 | 226.82 | 219.46 | 222.62 | 2,063,176 | +2.34(+1.06%) |
Mar 13, 2023 | 217.44 | 227.26 | 213.19 | 220.28 | 1,860,927 | -2.11(-0.95%) |
Mar 10, 2023 | 232.14 | 232.17 | 221.19 | 222.39 | 2,651,502 | -11.48(-4.91%) |
Mar 09, 2023 | 249.83 | 252.22 | 233.37 | 233.87 | 1,728,792 | -16.30(-6.52%) |
Mar 08, 2023 | 245.90 | 251.26 | 245.21 | 250.17 | 933,147 | +4.30(+1.75%) |
Mar 07, 2023 | 251.37 | 253.92 | 244.03 | 245.87 | 1,347,868 | -7.89(-3.11%) |
Mar 06, 2023 | 257.06 | 260.05 | 252.05 | 253.77 | 983,006 | -2.45(-0.96%) |
Mar 03, 2023 | 248.34 | 256.37 | 246.67 | 256.22 | 1,200,742 | +8.88(+3.59%) |
Mar 02, 2023 | 243.37 | 249.02 | 239.55 | 247.34 | 1,824,732 | -2.23(-0.89%) |
Mar 01, 2023 | 252.38 | 253.21 | 246.77 | 249.57 | 1,327,623 | -1.65(-0.66%) |
Feb 28, 2023 | 254.33 | 257.82 | 251.17 | 251.22 | 1,649,028 | -2.68(-1.05%) |
Feb 27, 2023 | 250.18 | 257.04 | 249.09 | 253.89 | 1,930,735 | +7.41(+3.01%) |
Feb 24, 2023 | 245.81 | 247.95 | 241.59 | 246.49 | 1,317,679 | -4.28(-1.71%) |
Feb 23, 2023 | 246.96 | 251.55 | 242.65 | 250.76 | 2,298,721 | +7.31(+3.00%) |
Feb 22, 2023 | 240.04 | 244.60 | 239.22 | 243.45 | 2,015,536 | +4.44(+1.86%) |
Feb 21, 2023 | 253.35 | 253.79 | 238.44 | 239.02 | 3,038,565 | -15.86(-6.22%) |
Feb 17, 2023 | 275.48 | 275.65 | 249.45 | 254.87 | 5,829,288 | -27.27(-9.67%) |
Feb 16, 2023 | 273.14 | 289.45 | 259.83 | 282.15 | 3,112,568 | +12.67(+4.70%) |
Feb 15, 2023 | 264.93 | 269.77 | 264.85 | 269.47 | 1,561,778 | +2.06(+0.77%) |
Feb 14, 2023 | 263.99 | 270.51 | 263.18 | 267.41 | 1,182,607 | +0.76(+0.29%) |
Feb 13, 2023 | 265.14 | 268.30 | 264.63 | 266.65 | 853,911 | +1.62(+0.61%) |
Feb 10, 2023 | 261.76 | 265.57 | 256.15 | 265.03 | 1,408,552 | +0.89(+0.34%) |
Feb 09, 2023 | 267.70 | 273.16 | 262.86 | 264.14 | 1,217,670 | -0.75(-0.28%) |
Feb 08, 2023 | 274.61 | 277.92 | 264.53 | 264.89 | 1,541,723 | -11.05(-4.01%) |
Feb 07, 2023 | 274.03 | 276.87 | 269.94 | 275.94 | 1,081,128 | +2.50(+0.91%) |
Feb 06, 2023 | 282.88 | 286.65 | 273.23 | 273.44 | 1,432,766 | -10.29(-3.63%) |
Feb 03, 2023 | 284.91 | 288.43 | 281.65 | 283.74 | 1,181,234 | -2.88(-1.01%) |
Feb 02, 2023 | 285.19 | 287.55 | 282.03 | 286.62 | 1,224,126 | +4.20(+1.49%) |