Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 193.53 | 195.29 | 193.04 | 194.35 | 2,944,400 | +1.20(+0.62%) |
Apr 27, 2023 | 190.56 | 193.39 | 188.25 | 193.15 | 3,971,287 | +7.50(+4.04%) |
Apr 26, 2023 | 188.55 | 189.13 | 184.96 | 185.66 | 3,726,900 | -4.93(-2.59%) |
Apr 25, 2023 | 193.07 | 193.45 | 190.48 | 190.59 | 2,306,322 | -0.79(-0.41%) |
Apr 24, 2023 | 191.79 | 192.64 | 190.88 | 191.38 | 1,650,768 | +0.68(+0.36%) |
Apr 21, 2023 | 191.68 | 191.93 | 190.03 | 190.69 | 2,026,357 | -0.66(-0.35%) |
Apr 20, 2023 | 192.07 | 192.33 | 190.62 | 191.35 | 2,001,554 | -1.02(-0.53%) |
Apr 19, 2023 | 192.80 | 193.20 | 191.80 | 192.38 | 1,916,781 | +0.86(+0.45%) |
Apr 18, 2023 | 193.26 | 193.99 | 190.83 | 191.52 | 2,467,618 | -0.91(-0.47%) |
Apr 17, 2023 | 191.76 | 192.63 | 191.34 | 192.43 | 1,730,273 | +1.27(+0.67%) |
Apr 14, 2023 | 190.26 | 192.30 | 189.89 | 191.15 | 2,019,533 | +0.63(+0.33%) |
Apr 13, 2023 | 187.94 | 191.02 | 187.31 | 190.52 | 3,455,592 | +2.60(+1.38%) |
Apr 12, 2023 | 188.15 | 189.52 | 187.05 | 187.92 | 3,760,126 | +1.01(+0.54%) |
Apr 11, 2023 | 187.58 | 187.85 | 186.55 | 186.91 | 2,504,076 | +0.50(+0.27%) |
Apr 10, 2023 | 185.50 | 187.31 | 185.09 | 186.41 | 2,612,093 | +1.19(+0.64%) |
Apr 06, 2023 | 184.40 | 186.83 | 183.82 | 185.23 | 2,860,876 | +1.00(+0.54%) |
Apr 05, 2023 | 185.06 | 185.76 | 184.08 | 184.23 | 3,115,563 | -1.47(-0.79%) |
Apr 04, 2023 | 187.81 | 187.92 | 184.47 | 185.69 | 2,569,697 | -2.28(-1.21%) |
Apr 03, 2023 | 185.34 | 188.57 | 184.74 | 187.97 | 2,954,909 | +2.10(+1.13%) |
Mar 31, 2023 | 184.90 | 186.12 | 184.13 | 185.87 | 2,778,905 | +1.94(+1.06%) |
Mar 30, 2023 | 184.40 | 185.21 | 182.82 | 183.93 | 2,055,942 | +0.05(+0.03%) |
Mar 29, 2023 | 184.45 | 184.45 | 182.61 | 183.88 | 2,759,999 | +1.12(+0.61%) |
Mar 28, 2023 | 182.59 | 184.40 | 182.25 | 182.76 | 2,128,221 | -0.07(-0.04%) |
Mar 27, 2023 | 183.45 | 184.39 | 182.28 | 182.83 | 2,193,390 | -0.17(-0.09%) |
Mar 24, 2023 | 181.27 | 183.05 | 179.53 | 182.99 | 2,398,153 | +1.21(+0.66%) |
Mar 23, 2023 | 181.73 | 184.21 | 180.45 | 181.78 | 2,426,790 | -0.23(-0.13%) |
Mar 22, 2023 | 186.45 | 186.73 | 181.94 | 182.02 | 2,414,979 | -3.89(-2.09%) |
Mar 21, 2023 | 185.82 | 186.86 | 183.95 | 185.91 | 3,222,417 | +1.25(+0.67%) |
Mar 20, 2023 | 180.85 | 185.01 | 180.41 | 184.66 | 2,920,463 | +5.10(+2.84%) |
Mar 17, 2023 | 182.65 | 182.84 | 179.17 | 179.57 | 7,592,441 | -4.38(-2.38%) |
Mar 16, 2023 | 182.22 | 184.56 | 181.18 | 183.94 | 4,007,077 | +0.99(+0.54%) |
Mar 15, 2023 | 184.85 | 185.76 | 179.69 | 182.95 | 4,036,589 | -4.72(-2.51%) |
Mar 14, 2023 | 190.67 | 190.78 | 184.95 | 187.67 | 4,990,245 | -0.13(-0.07%) |
Mar 13, 2023 | 187.70 | 189.87 | 186.89 | 187.80 | 3,554,616 | -0.22(-0.12%) |
Mar 10, 2023 | 187.58 | 191.28 | 186.62 | 188.02 | 3,770,929 | +0.44(+0.23%) |
Mar 09, 2023 | 191.47 | 191.54 | 187.07 | 187.58 | 3,278,638 | -2.62(-1.38%) |
Mar 08, 2023 | 190.89 | 191.25 | 188.80 | 190.20 | 2,123,259 | -0.05(-0.03%) |
Mar 07, 2023 | 192.00 | 192.76 | 189.40 | 190.25 | 2,859,578 | -1.38(-0.72%) |
Mar 06, 2023 | 191.77 | 193.84 | 191.25 | 191.63 | 2,798,287 | +0.21(+0.11%) |
Mar 03, 2023 | 190.07 | 192.11 | 188.88 | 191.41 | 3,204,660 | +2.30(+1.22%) |
Mar 02, 2023 | 186.33 | 189.76 | 186.24 | 189.11 | 4,374,446 | +1.53(+0.81%) |
Mar 01, 2023 | 185.39 | 189.01 | 185.34 | 187.58 | 3,320,573 | +1.36(+0.73%) |
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,901 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.64 | 186.47 | 187.16 | 3,458,146 | +0.40(+0.21%) |
Feb 24, 2023 | 188.56 | 188.56 | 185.62 | 186.76 | 3,399,092 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,749 | +0.55(+0.29%) |
Feb 22, 2023 | 190.66 | 191.05 | 188.28 | 189.12 | 3,061,129 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,356 | -4.51(-2.31%) |
Feb 17, 2023 | 192.76 | 195.40 | 192.19 | 194.85 | 2,946,418 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,750 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.16 | 192.38 | 195.14 | 2,617,474 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.19 | 194.45 | 3,100,406 | -2.29(-1.16%) |
Feb 13, 2023 | 193.66 | 197.10 | 193.24 | 196.74 | 3,073,540 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.28 | 191.90 | 193.94 | 2,988,175 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,829 | -2.90(-1.48%) |
Feb 08, 2023 | 197.25 | 198.13 | 194.65 | 195.63 | 3,682,224 | -3.14(-1.58%) |
Feb 07, 2023 | 196.38 | 199.31 | 195.20 | 198.77 | 3,047,155 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,950,015 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.08 | 4,608,006 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,710 | +0.64(+0.32%) |