Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 195.51 | 199.44 | 195.45 | 198.40 | 2,067,810 | +2.49(+1.27%) |
Apr 27, 2023 | 194.54 | 196.41 | 193.92 | 195.91 | 2,122,721 | +0.65(+0.33%) |
Apr 26, 2023 | 198.84 | 201.13 | 193.53 | 195.26 | 2,315,430 | -2.77(-1.40%) |
Apr 25, 2023 | 196.58 | 198.22 | 196.36 | 198.03 | 1,537,838 | +0.60(+0.30%) |
Apr 24, 2023 | 198.12 | 199.61 | 197.15 | 197.43 | 1,010,956 | -0.61(-0.31%) |
Apr 21, 2023 | 199.47 | 199.72 | 195.49 | 198.04 | 1,841,725 | -2.73(-1.36%) |
Apr 20, 2023 | 200.75 | 202.03 | 199.69 | 200.76 | 1,292,066 | -0.53(-0.26%) |
Apr 19, 2023 | 200.79 | 202.50 | 200.07 | 201.30 | 1,645,836 | +2.77(+1.39%) |
Apr 18, 2023 | 196.02 | 198.84 | 195.31 | 198.53 | 1,897,438 | +3.43(+1.76%) |
Apr 17, 2023 | 192.71 | 195.13 | 191.74 | 195.10 | 2,217,703 | +2.39(+1.24%) |
Apr 14, 2023 | 197.42 | 197.96 | 191.63 | 192.71 | 1,437,629 | -4.27(-2.17%) |
Apr 13, 2023 | 193.78 | 197.46 | 193.70 | 196.99 | 1,238,147 | +0.88(+0.45%) |
Apr 12, 2023 | 195.19 | 197.28 | 194.64 | 196.11 | 1,531,992 | +1.13(+0.58%) |
Apr 11, 2023 | 193.59 | 195.63 | 192.53 | 194.98 | 1,657,452 | +2.02(+1.05%) |
Apr 10, 2023 | 193.99 | 194.85 | 192.08 | 192.96 | 961,229 | -0.76(-0.39%) |
Apr 06, 2023 | 194.07 | 195.23 | 192.66 | 193.72 | 1,268,119 | +0.80(+0.41%) |
Apr 05, 2023 | 191.28 | 194.13 | 191.28 | 192.92 | 1,246,860 | +0.52(+0.27%) |
Apr 04, 2023 | 194.23 | 195.16 | 190.61 | 192.40 | 1,128,412 | -1.20(-0.62%) |
Apr 03, 2023 | 191.40 | 194.36 | 191.40 | 193.60 | 1,831,613 | +2.46(+1.29%) |
Mar 31, 2023 | 191.98 | 192.63 | 190.21 | 191.14 | 2,020,858 | +0.75(+0.39%) |
Mar 30, 2023 | 190.52 | 191.05 | 188.16 | 190.39 | 1,012,430 | +0.16(+0.08%) |
Mar 29, 2023 | 188.73 | 190.47 | 188.21 | 190.23 | 1,659,743 | +3.64(+1.95%) |
Mar 28, 2023 | 185.17 | 187.53 | 184.58 | 186.59 | 1,337,761 | +0.63(+0.34%) |
Mar 27, 2023 | 186.14 | 187.76 | 184.48 | 185.96 | 2,006,950 | +2.33(+1.27%) |
Mar 24, 2023 | 181.12 | 183.81 | 180.52 | 183.63 | 1,884,630 | +0.53(+0.29%) |
Mar 23, 2023 | 187.34 | 187.53 | 182.07 | 183.10 | 1,791,183 | -3.97(-2.12%) |
Mar 22, 2023 | 192.14 | 192.78 | 187.02 | 187.06 | 1,429,094 | -4.18(-2.19%) |
Mar 21, 2023 | 190.16 | 192.15 | 188.79 | 191.25 | 2,296,150 | +4.63(+2.48%) |
Mar 20, 2023 | 185.16 | 187.64 | 184.65 | 186.62 | 2,338,138 | +2.75(+1.49%) |
Mar 17, 2023 | 189.45 | 192.27 | 183.73 | 183.87 | 4,874,968 | -4.98(-2.64%) |
Mar 16, 2023 | 182.19 | 189.13 | 181.40 | 188.85 | 2,441,687 | +5.21(+2.84%) |
Mar 15, 2023 | 185.63 | 187.26 | 181.56 | 183.65 | 2,708,613 | -6.48(-3.41%) |
Mar 14, 2023 | 191.69 | 192.59 | 188.17 | 190.12 | 3,013,919 | +1.99(+1.06%) |
Mar 13, 2023 | 191.09 | 191.90 | 186.41 | 188.13 | 2,300,193 | -6.29(-3.24%) |
Mar 10, 2023 | 194.53 | 196.84 | 193.58 | 194.43 | 2,534,637 | -0.46(-0.24%) |
Mar 09, 2023 | 199.80 | 199.97 | 193.69 | 194.89 | 1,551,808 | -4.41(-2.21%) |
Mar 08, 2023 | 202.66 | 203.62 | 197.81 | 199.30 | 1,312,703 | -3.36(-1.66%) |
Mar 07, 2023 | 204.22 | 204.22 | 201.44 | 202.66 | 1,395,774 | -1.24(-0.61%) |
Mar 06, 2023 | 203.69 | 204.45 | 203.34 | 203.89 | 2,532,383 | +0.94(+0.46%) |
Mar 03, 2023 | 204.35 | 204.92 | 202.30 | 202.95 | 1,956,569 | -1.27(-0.62%) |
Mar 02, 2023 | 204.48 | 205.21 | 202.77 | 204.23 | 1,540,575 | -1.08(-0.53%) |
Mar 01, 2023 | 205.80 | 207.37 | 205.07 | 205.30 | 1,900,151 | -1.49(-0.72%) |
Feb 28, 2023 | 207.31 | 209.57 | 206.74 | 206.79 | 2,058,878 | -0.65(-0.31%) |
Feb 27, 2023 | 207.59 | 209.29 | 207.13 | 207.44 | 2,602,105 | +0.75(+0.37%) |
Feb 24, 2023 | 203.11 | 206.81 | 203.11 | 206.69 | 2,036,851 | +2.26(+1.11%) |
Feb 23, 2023 | 205.93 | 207.41 | 202.91 | 204.42 | 1,304,947 | -1.24(-0.60%) |
Feb 22, 2023 | 205.38 | 207.08 | 204.43 | 205.66 | 1,215,461 | +1.07(+0.52%) |
Feb 21, 2023 | 205.69 | 206.09 | 203.09 | 204.59 | 1,628,195 | -1.80(-0.87%) |
Feb 17, 2023 | 206.04 | 207.39 | 204.91 | 206.39 | 1,723,996 | +0.34(+0.17%) |
Feb 16, 2023 | 207.64 | 208.56 | 205.85 | 206.05 | 1,444,776 | -2.64(-1.26%) |
Feb 15, 2023 | 208.01 | 209.09 | 207.51 | 208.69 | 1,631,440 | -0.36(-0.17%) |
Feb 14, 2023 | 211.12 | 211.69 | 208.73 | 209.05 | 1,628,835 | -2.14(-1.01%) |
Feb 13, 2023 | 210.26 | 212.24 | 209.85 | 211.18 | 1,530,431 | +0.79(+0.38%) |
Feb 10, 2023 | 209.45 | 210.84 | 208.93 | 210.39 | 1,785,061 | +1.25(+0.60%) |
Feb 09, 2023 | 211.91 | 213.14 | 209.02 | 209.14 | 1,811,680 | -1.90(-0.90%) |
Feb 08, 2023 | 209.50 | 213.68 | 208.74 | 211.04 | 2,333,939 | +0.20(+0.09%) |
Feb 07, 2023 | 208.02 | 211.73 | 207.32 | 210.84 | 1,796,453 | +1.27(+0.61%) |
Feb 06, 2023 | 205.83 | 210.13 | 204.81 | 209.57 | 2,239,285 | +3.93(+1.91%) |
Feb 03, 2023 | 206.79 | 207.58 | 204.08 | 205.64 | 2,933,370 | -0.32(-0.16%) |
Feb 02, 2023 | 207.64 | 207.64 | 197.69 | 205.96 | 4,109,906 | -3.20(-1.53%) |