Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 185.35 | 186.94 | 182.98 | 186.14 | 1,110,371 | -0.99(-0.53%) |
Apr 27, 2023 | 188.45 | 188.48 | 183.88 | 187.13 | 1,463,701 | -0.03(-0.02%) |
Apr 26, 2023 | 185.84 | 189.45 | 184.20 | 187.16 | 1,598,953 | +4.28(+2.34%) |
Apr 25, 2023 | 187.19 | 187.19 | 182.83 | 182.88 | 2,329,060 | -6.21(-3.28%) |
Apr 24, 2023 | 192.00 | 192.66 | 188.59 | 189.09 | 1,475,882 | -1.90(-0.99%) |
Apr 21, 2023 | 191.76 | 192.09 | 190.19 | 190.99 | 906,174 | -0.06(-0.03%) |
Apr 20, 2023 | 190.23 | 192.69 | 190.02 | 191.05 | 1,205,212 | -0.98(-0.51%) |
Apr 19, 2023 | 192.00 | 193.88 | 190.91 | 192.03 | 1,374,668 | -1.51(-0.78%) |
Apr 18, 2023 | 198.44 | 198.44 | 193.43 | 193.54 | 1,153,893 | -2.08(-1.06%) |
Apr 17, 2023 | 194.65 | 196.17 | 193.28 | 195.62 | 985,251 | +1.58(+0.81%) |
Apr 14, 2023 | 191.89 | 194.94 | 191.48 | 194.04 | 1,468,654 | -0.81(-0.42%) |
Apr 13, 2023 | 193.33 | 195.58 | 192.84 | 194.85 | 1,822,932 | +3.11(+1.62%) |
Apr 12, 2023 | 194.92 | 195.00 | 188.28 | 191.74 | 3,435,699 | -4.24(-2.16%) |
Apr 11, 2023 | 195.99 | 196.98 | 192.63 | 195.98 | 1,497,052 | -0.96(-0.49%) |
Apr 10, 2023 | 195.18 | 197.35 | 194.07 | 196.94 | 1,254,153 | +0.13(+0.07%) |
Apr 06, 2023 | 194.95 | 197.45 | 188.64 | 196.81 | 2,373,899 | -1.06(-0.54%) |
Apr 05, 2023 | 200.53 | 200.65 | 193.96 | 197.87 | 3,367,949 | -4.73(-2.33%) |
Apr 04, 2023 | 204.67 | 205.98 | 202.18 | 202.60 | 1,193,570 | -1.77(-0.87%) |
Apr 03, 2023 | 203.29 | 204.99 | 201.77 | 204.37 | 1,749,910 | -2.17(-1.05%) |
Mar 31, 2023 | 201.00 | 206.68 | 200.22 | 206.54 | 2,578,634 | +6.49(+3.24%) |
Mar 30, 2023 | 200.00 | 201.83 | 199.09 | 200.05 | 1,840,257 | +1.80(+0.91%) |
Mar 29, 2023 | 191.71 | 198.33 | 190.74 | 198.25 | 2,983,675 | +8.57(+4.52%) |
Mar 28, 2023 | 188.30 | 191.15 | 187.62 | 189.68 | 1,651,229 | +1.53(+0.81%) |
Mar 27, 2023 | 190.52 | 191.16 | 185.82 | 188.15 | 1,676,768 | -2.28(-1.20%) |
Mar 24, 2023 | 187.12 | 191.44 | 186.26 | 190.43 | 1,335,040 | +2.39(+1.27%) |
Mar 23, 2023 | 187.70 | 190.83 | 186.84 | 188.04 | 1,542,823 | +3.75(+2.03%) |
Mar 22, 2023 | 190.25 | 190.25 | 184.22 | 184.29 | 1,843,271 | -6.41(-3.36%) |
Mar 21, 2023 | 191.65 | 192.25 | 188.40 | 190.70 | 1,912,223 | +0.06(+0.03%) |
Mar 20, 2023 | 188.75 | 190.70 | 186.72 | 190.64 | 2,279,761 | +1.87(+0.99%) |
Mar 17, 2023 | 191.72 | 192.70 | 188.10 | 188.77 | 2,719,816 | -2.95(-1.54%) |
Mar 16, 2023 | 184.86 | 191.99 | 184.24 | 191.72 | 2,287,959 | +7.36(+3.99%) |
Mar 15, 2023 | 182.21 | 184.72 | 180.72 | 184.36 | 1,450,928 | +0.95(+0.52%) |
Mar 14, 2023 | 183.11 | 184.94 | 181.28 | 183.41 | 1,697,653 | +2.16(+1.19%) |
Mar 13, 2023 | 176.51 | 181.90 | 174.06 | 181.25 | 2,066,209 | +2.98(+1.67%) |
Mar 10, 2023 | 180.84 | 182.00 | 176.22 | 178.27 | 2,182,443 | -3.20(-1.76%) |
Mar 09, 2023 | 184.18 | 186.48 | 180.76 | 181.47 | 1,595,370 | -2.02(-1.10%) |
Mar 08, 2023 | 187.03 | 187.28 | 182.86 | 183.49 | 1,969,635 | -3.15(-1.69%) |
Mar 07, 2023 | 189.09 | 190.75 | 185.95 | 186.64 | 1,728,702 | -2.18(-1.15%) |
Mar 06, 2023 | 191.00 | 192.67 | 188.53 | 188.82 | 1,703,789 | -2.73(-1.43%) |
Mar 03, 2023 | 188.95 | 191.73 | 188.90 | 191.55 | 2,304,204 | +3.38(+1.80%) |
Mar 02, 2023 | 184.29 | 188.46 | 182.72 | 188.17 | 2,067,105 | +4.05(+2.20%) |
Mar 01, 2023 | 185.64 | 188.86 | 183.68 | 184.12 | 2,646,457 | -1.35(-0.73%) |
Feb 28, 2023 | 182.00 | 188.77 | 181.70 | 185.47 | 4,882,560 | +0.54(+0.29%) |
Feb 27, 2023 | 185.81 | 186.87 | 182.56 | 184.93 | 4,020,787 | +1.80(+0.98%) |
Feb 24, 2023 | 183.99 | 185.33 | 181.49 | 183.13 | 2,552,020 | -4.08(-2.18%) |
Feb 23, 2023 | 186.81 | 188.59 | 183.44 | 187.21 | 1,643,517 | +2.84(+1.54%) |
Feb 22, 2023 | 184.83 | 187.35 | 183.87 | 184.37 | 1,442,409 | +2.45(+1.35%) |
Feb 21, 2023 | 184.00 | 184.52 | 181.56 | 181.92 | 1,515,404 | -3.88(-2.09%) |
Feb 17, 2023 | 186.63 | 186.98 | 183.03 | 185.80 | 1,054,114 | -1.95(-1.04%) |
Feb 16, 2023 | 186.13 | 190.76 | 185.07 | 187.75 | 1,309,596 | -3.18(-1.67%) |
Feb 15, 2023 | 188.94 | 191.15 | 188.00 | 190.93 | 1,303,697 | +1.39(+0.73%) |
Feb 14, 2023 | 187.23 | 192.85 | 186.16 | 189.54 | 1,001,884 | +1.29(+0.69%) |
Feb 13, 2023 | 187.84 | 188.59 | 184.84 | 188.25 | 1,488,428 | +1.40(+0.75%) |
Feb 10, 2023 | 186.81 | 189.43 | 184.31 | 186.85 | 1,556,293 | -2.92(-1.54%) |
Feb 09, 2023 | 192.23 | 193.64 | 189.52 | 189.77 | 2,367,143 | +1.04(+0.55%) |
Feb 08, 2023 | 191.34 | 192.05 | 187.43 | 188.73 | 1,776,158 | -3.02(-1.57%) |
Feb 07, 2023 | 184.24 | 193.01 | 183.39 | 191.75 | 3,146,196 | +8.02(+4.37%) |
Feb 06, 2023 | 182.83 | 185.64 | 181.77 | 183.73 | 1,790,086 | -2.12(-1.14%) |
Feb 03, 2023 | 186.30 | 189.71 | 184.29 | 185.85 | 2,001,700 | -5.13(-2.69%) |
Feb 02, 2023 | 189.48 | 192.82 | 189.15 | 190.98 | 2,660,847 | +5.66(+3.05%) |