Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 210.43 | 213.90 | 210.43 | 213.84 | 2,497,779 | +3.73(+1.78%) |
Apr 27, 2023 | 206.06 | 210.89 | 205.48 | 210.11 | 2,243,752 | +5.18(+2.53%) |
Apr 26, 2023 | 197.44 | 206.71 | 195.82 | 204.93 | 3,371,388 | -0.84(-0.41%) |
Apr 25, 2023 | 208.87 | 208.87 | 205.72 | 205.76 | 2,223,881 | -3.67(-1.75%) |
Apr 24, 2023 | 209.84 | 210.72 | 208.78 | 209.44 | 1,370,055 | +0.25(+0.12%) |
Apr 21, 2023 | 209.93 | 209.93 | 207.82 | 209.19 | 1,124,486 | -0.40(-0.19%) |
Apr 20, 2023 | 209.70 | 210.51 | 208.36 | 209.58 | 1,149,956 | -1.38(-0.65%) |
Apr 19, 2023 | 210.86 | 212.01 | 210.60 | 210.96 | 887,793 | -0.27(-0.13%) |
Apr 18, 2023 | 212.56 | 213.33 | 210.56 | 211.24 | 958,950 | -0.82(-0.39%) |
Apr 17, 2023 | 210.18 | 212.12 | 209.69 | 212.05 | 1,695,817 | +2.39(+1.14%) |
Apr 14, 2023 | 210.17 | 211.89 | 207.81 | 209.66 | 1,259,455 | -1.51(-0.71%) |
Apr 13, 2023 | 209.83 | 211.54 | 208.47 | 211.17 | 1,331,150 | +1.55(+0.74%) |
Apr 12, 2023 | 209.76 | 211.12 | 208.87 | 209.62 | 1,702,314 | +0.44(+0.21%) |
Apr 11, 2023 | 208.34 | 209.43 | 207.32 | 209.19 | 1,410,256 | +0.96(+0.46%) |
Apr 10, 2023 | 208.12 | 208.75 | 207.06 | 208.22 | 1,215,450 | -1.84(-0.87%) |
Apr 06, 2023 | 207.21 | 210.31 | 206.63 | 210.06 | 2,023,198 | +2.86(+1.38%) |
Apr 05, 2023 | 207.44 | 208.55 | 205.40 | 207.20 | 2,288,006 | -0.85(-0.41%) |
Apr 04, 2023 | 210.10 | 210.90 | 206.25 | 208.05 | 2,453,625 | -2.69(-1.28%) |
Apr 03, 2023 | 212.42 | 212.92 | 209.12 | 210.74 | 2,666,688 | -5.66(-2.61%) |
Mar 31, 2023 | 214.74 | 216.53 | 213.66 | 216.40 | 1,834,264 | +3.05(+1.43%) |
Mar 30, 2023 | 214.40 | 215.59 | 212.62 | 213.35 | 1,449,244 | -0.40(-0.19%) |
Mar 29, 2023 | 210.06 | 214.55 | 208.98 | 213.74 | 1,774,063 | +5.59(+2.69%) |
Mar 28, 2023 | 208.57 | 209.87 | 206.89 | 208.16 | 1,162,641 | -0.20(-0.10%) |
Mar 27, 2023 | 208.93 | 210.25 | 208.11 | 208.36 | 1,673,958 | +0.22(+0.11%) |
Mar 24, 2023 | 207.93 | 208.49 | 205.49 | 208.14 | 1,770,011 | +0.50(+0.24%) |
Mar 23, 2023 | 207.72 | 210.84 | 206.20 | 207.64 | 1,948,441 | +0.35(+0.17%) |
Mar 22, 2023 | 212.42 | 213.03 | 207.17 | 207.29 | 1,772,728 | -4.70(-2.22%) |
Mar 21, 2023 | 210.46 | 212.44 | 209.16 | 211.99 | 2,294,709 | +2.17(+1.03%) |
Mar 20, 2023 | 207.92 | 210.28 | 206.63 | 209.83 | 2,469,415 | +2.54(+1.22%) |
Mar 17, 2023 | 210.25 | 210.95 | 206.62 | 207.29 | 9,184,858 | -2.47(-1.18%) |
Mar 16, 2023 | 207.08 | 210.45 | 205.88 | 209.76 | 2,256,861 | +2.48(+1.20%) |
Mar 15, 2023 | 206.13 | 207.34 | 204.16 | 207.28 | 2,611,129 | -0.33(-0.16%) |
Mar 14, 2023 | 209.04 | 210.50 | 204.81 | 207.61 | 2,549,973 | +0.04(+0.02%) |
Mar 13, 2023 | 206.86 | 211.42 | 206.33 | 207.57 | 2,300,651 | -0.01(-0.00%) |
Mar 10, 2023 | 211.85 | 212.81 | 207.36 | 207.58 | 1,700,386 | -5.27(-2.47%) |
Mar 09, 2023 | 215.53 | 216.16 | 212.69 | 212.85 | 1,823,699 | -1.69(-0.79%) |
Mar 08, 2023 | 214.41 | 215.21 | 212.87 | 214.54 | 1,525,074 | +0.67(+0.31%) |
Mar 07, 2023 | 216.89 | 218.03 | 213.06 | 213.87 | 1,989,951 | -4.10(-1.88%) |
Mar 06, 2023 | 217.25 | 218.85 | 216.90 | 217.97 | 2,566,457 | +0.74(+0.34%) |
Mar 03, 2023 | 215.65 | 217.59 | 215.29 | 217.23 | 2,082,762 | +2.13(+0.99%) |
Mar 02, 2023 | 212.46 | 215.78 | 212.01 | 215.10 | 2,185,051 | +2.89(+1.36%) |
Mar 01, 2023 | 212.78 | 213.49 | 210.53 | 212.21 | 1,435,906 | -0.25(-0.12%) |
Feb 28, 2023 | 213.52 | 214.83 | 212.06 | 212.46 | 2,123,438 | -1.72(-0.80%) |
Feb 27, 2023 | 215.54 | 216.73 | 213.77 | 214.18 | 1,297,673 | +0.02(+0.01%) |
Feb 24, 2023 | 212.34 | 214.60 | 212.34 | 214.16 | 1,875,551 | -1.16(-0.54%) |
Feb 23, 2023 | 216.42 | 216.54 | 212.99 | 215.32 | 1,485,439 | -0.14(-0.07%) |
Feb 22, 2023 | 218.24 | 218.90 | 214.56 | 215.47 | 1,749,253 | -1.69(-0.78%) |
Feb 21, 2023 | 219.10 | 220.31 | 216.18 | 217.16 | 1,962,543 | -3.88(-1.76%) |
Feb 17, 2023 | 219.07 | 221.28 | 218.52 | 221.04 | 1,716,967 | +1.17(+0.53%) |
Feb 16, 2023 | 218.44 | 221.16 | 217.49 | 219.87 | 2,061,363 | -0.36(-0.16%) |
Feb 15, 2023 | 216.85 | 220.27 | 216.12 | 220.22 | 1,792,401 | +3.15(+1.45%) |
Feb 14, 2023 | 219.24 | 219.75 | 215.65 | 217.07 | 1,636,205 | -2.68(-1.22%) |
Feb 13, 2023 | 219.07 | 220.22 | 218.16 | 219.75 | 1,780,174 | +1.49(+0.68%) |
Feb 10, 2023 | 215.57 | 219.15 | 215.57 | 218.26 | 2,357,050 | +1.85(+0.85%) |
Feb 09, 2023 | 218.38 | 220.70 | 216.30 | 216.42 | 2,825,617 | -0.07(-0.03%) |
Feb 08, 2023 | 217.32 | 219.36 | 215.53 | 216.48 | 1,700,509 | -2.70(-1.23%) |
Feb 07, 2023 | 215.59 | 219.95 | 214.45 | 219.18 | 2,064,779 | +3.19(+1.48%) |
Feb 06, 2023 | 216.15 | 218.47 | 215.34 | 215.99 | 1,423,395 | -1.78(-0.82%) |
Feb 03, 2023 | 218.75 | 220.24 | 213.42 | 217.77 | 2,409,549 | -3.56(-1.61%) |
Feb 02, 2023 | 219.27 | 221.48 | 217.05 | 221.33 | 3,055,772 | +2.18(+1.00%) |