Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.47 | 192.62 | 188.47 | 191.23 | 2,006,967 | +2.11(+1.12%) |
Apr 27, 2023 | 186.88 | 189.35 | 186.10 | 189.12 | 2,340,450 | +1.99(+1.07%) |
Apr 26, 2023 | 189.16 | 189.93 | 186.02 | 187.13 | 2,521,988 | -3.18(-1.67%) |
Apr 25, 2023 | 193.57 | 194.98 | 189.70 | 190.30 | 2,641,965 | -5.40(-2.76%) |
Apr 24, 2023 | 193.40 | 197.09 | 192.84 | 195.71 | 2,787,359 | +1.40(+0.72%) |
Apr 21, 2023 | 198.35 | 199.08 | 193.63 | 194.31 | 6,170,304 | -3.66(-1.85%) |
Apr 20, 2023 | 197.77 | 203.07 | 196.82 | 197.97 | 3,059,083 | +0.59(+0.30%) |
Apr 19, 2023 | 193.57 | 197.59 | 193.57 | 197.39 | 2,680,986 | +2.47(+1.27%) |
Apr 18, 2023 | 196.12 | 197.37 | 194.49 | 194.91 | 2,443,909 | -0.56(-0.28%) |
Apr 17, 2023 | 195.09 | 198.05 | 193.92 | 195.47 | 2,804,888 | +1.47(+0.76%) |
Apr 14, 2023 | 193.61 | 195.08 | 192.86 | 194.00 | 1,993,506 | +0.60(+0.31%) |
Apr 13, 2023 | 194.35 | 195.14 | 192.24 | 193.40 | 2,962,054 | -0.79(-0.41%) |
Apr 12, 2023 | 195.20 | 196.11 | 193.70 | 194.19 | 2,369,562 | -0.17(-0.09%) |
Apr 11, 2023 | 194.89 | 195.49 | 193.98 | 194.36 | 3,682,064 | +0.52(+0.27%) |
Apr 10, 2023 | 192.68 | 194.75 | 192.59 | 193.84 | 2,458,082 | -0.26(-0.14%) |
Apr 06, 2023 | 190.16 | 194.15 | 189.66 | 194.10 | 3,356,753 | +4.33(+2.28%) |
Apr 05, 2023 | 190.67 | 191.82 | 189.64 | 189.78 | 2,437,917 | -1.63(-0.85%) |
Apr 04, 2023 | 194.83 | 195.16 | 190.61 | 191.41 | 3,639,805 | -3.58(-1.83%) |
Apr 03, 2023 | 196.33 | 197.32 | 193.47 | 194.98 | 1,953,008 | -1.68(-0.85%) |
Mar 31, 2023 | 194.33 | 196.79 | 194.11 | 196.66 | 3,502,575 | +2.83(+1.46%) |
Mar 30, 2023 | 195.78 | 196.85 | 192.99 | 193.83 | 3,121,996 | -0.71(-0.37%) |
Mar 29, 2023 | 193.94 | 195.31 | 192.97 | 194.54 | 3,225,906 | +2.45(+1.28%) |
Mar 28, 2023 | 188.82 | 192.96 | 188.82 | 192.09 | 5,889,416 | +3.27(+1.73%) |
Mar 27, 2023 | 186.27 | 189.30 | 185.83 | 188.82 | 3,760,484 | +4.61(+2.50%) |
Mar 24, 2023 | 179.94 | 184.25 | 179.65 | 184.21 | 4,363,304 | +2.26(+1.24%) |
Mar 23, 2023 | 181.76 | 183.56 | 179.50 | 181.95 | 3,944,951 | +0.47(+0.26%) |
Mar 22, 2023 | 184.25 | 185.84 | 181.43 | 181.48 | 3,403,192 | -3.73(-2.02%) |
Mar 21, 2023 | 187.04 | 188.30 | 184.08 | 185.21 | 3,416,984 | -0.15(-0.08%) |
Mar 20, 2023 | 185.78 | 187.46 | 184.67 | 185.36 | 3,026,014 | -0.31(-0.17%) |
Mar 17, 2023 | 188.93 | 188.93 | 183.44 | 185.67 | 12,129,826 | -2.83(-1.50%) |
Mar 16, 2023 | 186.72 | 189.08 | 184.82 | 188.50 | 6,505,805 | +0.85(+0.45%) |
Mar 15, 2023 | 186.81 | 188.66 | 185.07 | 187.66 | 5,884,062 | -3.04(-1.59%) |
Mar 14, 2023 | 192.37 | 195.14 | 188.23 | 190.69 | 3,242,412 | +0.05(+0.03%) |
Mar 13, 2023 | 190.18 | 194.60 | 189.31 | 190.65 | 2,839,541 | -0.94(-0.49%) |
Mar 10, 2023 | 194.34 | 198.45 | 190.72 | 191.58 | 4,000,899 | -3.43(-1.76%) |
Mar 09, 2023 | 200.14 | 200.14 | 194.87 | 195.01 | 3,419,675 | -3.91(-1.96%) |
Mar 08, 2023 | 199.82 | 200.46 | 196.86 | 198.92 | 3,051,667 | -1.79(-0.89%) |
Mar 07, 2023 | 202.69 | 202.96 | 199.98 | 200.71 | 3,990,786 | -3.35(-1.64%) |
Mar 06, 2023 | 204.78 | 206.00 | 203.09 | 204.06 | 2,354,122 | -0.52(-0.25%) |
Mar 03, 2023 | 207.17 | 208.02 | 203.25 | 204.58 | 3,751,589 | -1.95(-0.95%) |
Mar 02, 2023 | 201.93 | 207.31 | 201.55 | 206.53 | 2,893,896 | +3.29(+1.62%) |
Mar 01, 2023 | 201.38 | 205.35 | 201.28 | 203.24 | 2,839,630 | +0.69(+0.34%) |
Feb 28, 2023 | 205.72 | 206.57 | 201.89 | 202.55 | 6,268,503 | -4.78(-2.30%) |
Feb 27, 2023 | 209.04 | 209.90 | 204.98 | 207.32 | 12,429,977 | +19.01(+10.09%) |
Feb 24, 2023 | 185.68 | 188.87 | 184.73 | 188.32 | 3,473,426 | +0.68(+0.36%) |
Feb 23, 2023 | 186.97 | 187.97 | 185.14 | 187.64 | 3,219,988 | +1.88(+1.01%) |
Feb 22, 2023 | 187.97 | 188.78 | 184.50 | 185.76 | 5,991,808 | -2.30(-1.22%) |
Feb 21, 2023 | 193.55 | 194.29 | 187.99 | 188.06 | 4,597,407 | -7.61(-3.89%) |
Feb 17, 2023 | 192.98 | 195.71 | 192.72 | 195.67 | 7,277,713 | +1.04(+0.53%) |
Feb 16, 2023 | 193.81 | 197.07 | 193.59 | 194.63 | 3,477,121 | -2.51(-1.28%) |
Feb 15, 2023 | 195.69 | 197.15 | 193.56 | 197.14 | 2,967,192 | -0.89(-0.45%) |
Feb 14, 2023 | 199.81 | 199.87 | 195.68 | 198.03 | 2,240,436 | -1.96(-0.98%) |
Feb 13, 2023 | 198.90 | 202.80 | 198.52 | 200.00 | 4,219,399 | +0.53(+0.27%) |
Feb 10, 2023 | 196.28 | 200.04 | 195.83 | 199.46 | 2,705,924 | +2.61(+1.33%) |
Feb 09, 2023 | 202.02 | 202.51 | 196.50 | 196.85 | 3,080,431 | -4.20(-2.09%) |
Feb 08, 2023 | 202.25 | 203.42 | 200.45 | 201.05 | 1,859,720 | -1.84(-0.91%) |
Feb 07, 2023 | 200.96 | 204.20 | 200.49 | 202.90 | 2,135,071 | +0.08(+0.04%) |
Feb 06, 2023 | 202.88 | 204.19 | 201.98 | 202.82 | 1,716,016 | -1.29(-0.63%) |
Feb 03, 2023 | 204.38 | 206.62 | 203.43 | 204.11 | 2,206,986 | -3.03(-1.46%) |
Feb 02, 2023 | 201.89 | 208.58 | 200.87 | 207.14 | 3,550,399 | +5.32(+2.64%) |