Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 184.68 | 184.97 | 170.55 | 182.58 | 10,340,924 | -18.25(-9.09%) |
Apr 27, 2023 | 200.59 | 203.63 | 198.63 | 200.83 | 2,714,867 | +1.32(+0.66%) |
Apr 26, 2023 | 205.01 | 205.29 | 197.30 | 199.51 | 3,266,008 | -11.02(-5.23%) |
Apr 25, 2023 | 207.50 | 210.67 | 204.71 | 210.53 | 2,063,354 | +0.63(+0.30%) |
Apr 24, 2023 | 209.51 | 210.50 | 201.23 | 209.90 | 4,035,106 | -6.99(-3.22%) |
Apr 21, 2023 | 214.53 | 218.81 | 213.21 | 216.89 | 1,348,398 | +1.28(+0.59%) |
Apr 20, 2023 | 213.34 | 218.01 | 212.33 | 215.61 | 1,383,719 | -2.58(-1.18%) |
Apr 19, 2023 | 217.65 | 220.33 | 215.60 | 218.19 | 1,539,391 | -1.29(-0.59%) |
Apr 18, 2023 | 215.87 | 220.23 | 215.32 | 219.48 | 1,601,510 | +0.59(+0.27%) |
Apr 17, 2023 | 208.20 | 221.88 | 208.20 | 218.89 | 2,940,972 | +10.49(+5.03%) |
Apr 14, 2023 | 211.32 | 211.83 | 205.48 | 208.40 | 1,207,895 | -2.86(-1.35%) |
Apr 13, 2023 | 204.48 | 212.98 | 204.13 | 211.26 | 1,960,298 | +3.37(+1.62%) |
Apr 12, 2023 | 212.00 | 213.67 | 207.69 | 207.89 | 1,577,401 | -2.14(-1.02%) |
Apr 11, 2023 | 212.16 | 212.52 | 208.82 | 210.03 | 1,726,691 | -2.00(-0.94%) |
Apr 10, 2023 | 202.99 | 212.22 | 202.99 | 212.03 | 1,380,707 | +7.52(+3.68%) |
Apr 06, 2023 | 201.08 | 204.64 | 199.86 | 204.51 | 1,484,278 | +2.90(+1.44%) |
Apr 05, 2023 | 207.53 | 209.03 | 199.81 | 201.61 | 1,707,017 | -6.53(-3.14%) |
Apr 04, 2023 | 207.32 | 209.47 | 205.79 | 208.14 | 1,156,373 | -0.35(-0.17%) |
Apr 03, 2023 | 217.28 | 218.52 | 207.65 | 208.49 | 2,205,389 | -9.01(-4.14%) |
Mar 31, 2023 | 213.54 | 218.05 | 213.54 | 217.50 | 1,289,975 | +4.18(+1.96%) |
Mar 30, 2023 | 218.63 | 219.55 | 212.54 | 213.32 | 1,540,579 | -2.03(-0.94%) |
Mar 29, 2023 | 212.15 | 215.99 | 206.62 | 215.35 | 1,619,522 | +5.34(+2.54%) |
Mar 28, 2023 | 210.79 | 212.15 | 208.79 | 210.01 | 1,051,765 | -0.13(-0.06%) |
Mar 27, 2023 | 212.77 | 213.73 | 207.50 | 210.14 | 1,283,925 | -0.96(-0.45%) |
Mar 24, 2023 | 208.03 | 212.04 | 207.07 | 211.10 | 1,623,438 | +0.91(+0.43%) |
Mar 23, 2023 | 208.31 | 218.20 | 207.79 | 210.19 | 2,415,699 | +5.18(+2.53%) |
Mar 22, 2023 | 209.64 | 211.51 | 204.84 | 205.01 | 1,484,268 | -4.24(-2.03%) |
Mar 21, 2023 | 208.60 | 211.18 | 205.97 | 209.25 | 1,993,330 | +4.57(+2.23%) |
Mar 20, 2023 | 200.69 | 205.42 | 196.69 | 204.68 | 2,945,284 | +5.06(+2.53%) |
Mar 17, 2023 | 205.69 | 205.69 | 195.32 | 199.62 | 5,704,356 | -6.94(-3.36%) |
Mar 16, 2023 | 202.40 | 206.67 | 199.37 | 206.56 | 2,069,006 | +3.34(+1.64%) |
Mar 15, 2023 | 203.69 | 207.34 | 198.60 | 203.22 | 2,756,769 | -4.07(-1.96%) |
Mar 14, 2023 | 207.72 | 210.79 | 204.23 | 207.29 | 2,006,732 | +3.71(+1.82%) |
Mar 13, 2023 | 204.60 | 209.23 | 201.78 | 203.58 | 3,133,603 | -4.15(-2.00%) |
Mar 10, 2023 | 210.33 | 213.59 | 205.78 | 207.73 | 2,552,142 | -3.52(-1.67%) |
Mar 09, 2023 | 214.65 | 218.25 | 210.54 | 211.25 | 2,610,390 | -3.08(-1.44%) |
Mar 08, 2023 | 215.30 | 216.16 | 210.25 | 214.33 | 2,540,700 | +0.04(+0.02%) |
Mar 07, 2023 | 212.50 | 217.76 | 211.00 | 214.29 | 3,523,976 | +1.99(+0.94%) |
Mar 06, 2023 | 211.69 | 216.19 | 208.21 | 212.30 | 4,550,686 | +2.19(+1.04%) |
Mar 03, 2023 | 200.11 | 211.47 | 198.74 | 210.11 | 6,610,474 | +11.89(+6.00%) |
Mar 02, 2023 | 195.73 | 199.35 | 192.68 | 198.22 | 4,466,885 | +2.54(+1.30%) |
Mar 01, 2023 | 180.55 | 196.90 | 177.29 | 195.68 | 15,199,528 | +26.54(+15.69%) |
Feb 28, 2023 | 166.24 | 169.77 | 164.38 | 169.14 | 3,428,454 | +3.03(+1.82%) |
Feb 27, 2023 | 163.45 | 166.84 | 162.23 | 166.11 | 1,428,312 | +3.95(+2.44%) |
Feb 24, 2023 | 162.99 | 164.45 | 160.89 | 162.16 | 1,138,961 | -3.42(-2.07%) |
Feb 23, 2023 | 166.52 | 168.11 | 162.10 | 165.58 | 1,077,573 | +1.97(+1.20%) |
Feb 22, 2023 | 161.38 | 163.91 | 159.60 | 163.61 | 1,214,637 | +2.62(+1.63%) |
Feb 21, 2023 | 162.21 | 164.98 | 160.67 | 160.99 | 1,215,847 | -3.29(-2.00%) |
Feb 17, 2023 | 164.08 | 166.99 | 162.62 | 164.28 | 1,136,634 | -0.73(-0.44%) |
Feb 16, 2023 | 169.87 | 171.78 | 164.93 | 165.01 | 1,414,107 | -7.35(-4.26%) |
Feb 15, 2023 | 165.00 | 172.78 | 164.19 | 172.36 | 1,759,626 | +7.32(+4.44%) |
Feb 14, 2023 | 161.98 | 165.36 | 157.00 | 165.04 | 2,262,330 | -2.22(-1.33%) |
Feb 13, 2023 | 165.80 | 169.39 | 164.28 | 167.26 | 1,333,218 | +3.88(+2.37%) |
Feb 10, 2023 | 162.62 | 167.43 | 161.21 | 163.38 | 1,365,683 | -0.56(-0.34%) |
Feb 09, 2023 | 167.75 | 168.91 | 161.83 | 163.94 | 1,563,933 | -1.64(-0.99%) |
Feb 08, 2023 | 168.12 | 171.71 | 164.88 | 165.58 | 1,549,031 | -0.31(-0.19%) |
Feb 07, 2023 | 168.38 | 168.39 | 161.15 | 165.89 | 1,598,560 | -1.58(-0.94%) |
Feb 06, 2023 | 167.39 | 170.79 | 166.10 | 167.47 | 1,145,626 | -0.72(-0.43%) |
Feb 03, 2023 | 165.92 | 168.86 | 165.10 | 168.19 | 1,752,792 | -0.48(-0.28%) |
Feb 02, 2023 | 177.76 | 181.56 | 167.60 | 168.67 | 3,319,857 | -11.48(-6.37%) |