Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 183.46 | 184.15 | 180.90 | 183.62 | 2,546,383 | -0.53(-0.29%) |
Apr 27, 2023 | 180.04 | 187.05 | 178.71 | 184.15 | 2,441,928 | +4.75(+2.65%) |
Apr 26, 2023 | 175.77 | 181.17 | 175.77 | 179.40 | 3,328,207 | +4.50(+2.57%) |
Apr 25, 2023 | 178.15 | 178.84 | 174.59 | 174.91 | 2,746,951 | -7.23(-3.97%) |
Apr 24, 2023 | 176.79 | 182.97 | 175.94 | 182.13 | 5,976,794 | +10.11(+5.88%) |
Apr 21, 2023 | 186.63 | 186.69 | 170.11 | 172.03 | 8,888,478 | -19.11(-10.00%) |
Apr 20, 2023 | 196.39 | 198.36 | 191.13 | 191.13 | 2,456,081 | -10.62(-5.27%) |
Apr 19, 2023 | 200.43 | 202.96 | 199.51 | 201.76 | 1,103,506 | -1.48(-0.73%) |
Apr 18, 2023 | 207.57 | 210.11 | 201.91 | 203.23 | 2,080,613 | -0.62(-0.31%) |
Apr 17, 2023 | 202.98 | 206.30 | 202.50 | 203.85 | 3,533,133 | +1.88(+0.93%) |
Apr 14, 2023 | 202.56 | 210.36 | 201.51 | 201.97 | 2,289,642 | +0.98(+0.49%) |
Apr 13, 2023 | 201.17 | 203.30 | 197.97 | 200.99 | 1,292,945 | +1.30(+0.65%) |
Apr 12, 2023 | 203.81 | 204.71 | 199.44 | 199.70 | 1,332,705 | -0.01(-0.01%) |
Apr 11, 2023 | 199.31 | 200.34 | 195.09 | 199.71 | 1,753,227 | +1.87(+0.95%) |
Apr 10, 2023 | 192.54 | 197.91 | 191.67 | 197.84 | 2,028,408 | +5.09(+2.64%) |
Apr 06, 2023 | 193.24 | 194.04 | 191.10 | 192.75 | 2,034,582 | -2.01(-1.03%) |
Apr 05, 2023 | 198.96 | 199.12 | 191.34 | 194.76 | 4,704,128 | -12.73(-6.14%) |
Apr 04, 2023 | 214.79 | 214.79 | 205.14 | 207.49 | 2,233,902 | -8.77(-4.06%) |
Apr 03, 2023 | 219.02 | 221.07 | 215.16 | 216.26 | 1,522,146 | -2.58(-1.18%) |
Mar 31, 2023 | 221.01 | 222.34 | 217.04 | 218.84 | 1,853,801 | -1.39(-0.63%) |
Mar 30, 2023 | 226.39 | 227.04 | 220.22 | 220.23 | 1,306,730 | -2.00(-0.90%) |
Mar 29, 2023 | 220.79 | 222.48 | 216.39 | 222.23 | 1,387,614 | +6.24(+2.89%) |
Mar 28, 2023 | 220.09 | 222.48 | 214.32 | 215.99 | 1,835,432 | -0.71(-0.33%) |
Mar 27, 2023 | 218.76 | 219.76 | 214.44 | 216.71 | 2,064,875 | +1.08(+0.50%) |
Mar 24, 2023 | 210.30 | 215.78 | 206.60 | 215.63 | 1,604,261 | +2.13(+1.00%) |
Mar 23, 2023 | 216.41 | 222.33 | 210.95 | 213.50 | 1,436,831 | -0.47(-0.22%) |
Mar 22, 2023 | 221.17 | 223.60 | 213.92 | 213.96 | 1,530,879 | -6.75(-3.06%) |
Mar 21, 2023 | 216.41 | 221.69 | 214.62 | 220.72 | 1,924,036 | +9.63(+4.56%) |
Mar 20, 2023 | 206.68 | 213.26 | 202.63 | 211.08 | 1,813,294 | +4.66(+2.26%) |
Mar 17, 2023 | 211.07 | 211.07 | 204.59 | 206.42 | 2,323,344 | -6.06(-2.85%) |
Mar 16, 2023 | 210.57 | 213.32 | 205.21 | 212.48 | 1,949,455 | +0.60(+0.29%) |
Mar 15, 2023 | 215.44 | 216.70 | 207.63 | 211.88 | 3,065,139 | -10.83(-4.86%) |
Mar 14, 2023 | 225.96 | 226.91 | 219.54 | 222.71 | 2,062,373 | +2.34(+1.06%) |
Mar 13, 2023 | 217.53 | 227.35 | 213.28 | 220.36 | 1,860,203 | -2.12(-0.95%) |
Mar 10, 2023 | 232.23 | 232.26 | 221.27 | 222.48 | 2,650,471 | -11.48(-4.91%) |
Mar 09, 2023 | 249.93 | 252.31 | 233.46 | 233.96 | 1,728,120 | -16.31(-6.52%) |
Mar 08, 2023 | 246.00 | 251.35 | 245.31 | 250.27 | 932,784 | +4.30(+1.75%) |
Mar 07, 2023 | 251.46 | 254.02 | 244.12 | 245.97 | 1,347,343 | -7.90(-3.11%) |
Mar 06, 2023 | 257.17 | 260.15 | 252.15 | 253.87 | 982,624 | -2.45(-0.96%) |
Mar 03, 2023 | 248.44 | 256.47 | 246.77 | 256.31 | 1,200,275 | +8.88(+3.59%) |
Mar 02, 2023 | 243.47 | 249.11 | 239.64 | 247.43 | 1,824,022 | -2.23(-0.89%) |
Mar 01, 2023 | 252.48 | 253.31 | 246.87 | 249.66 | 1,327,106 | -1.65(-0.66%) |
Feb 28, 2023 | 254.43 | 257.92 | 251.27 | 251.31 | 1,648,387 | -2.68(-1.05%) |
Feb 27, 2023 | 250.28 | 257.14 | 249.19 | 253.99 | 1,929,984 | +7.41(+3.01%) |
Feb 24, 2023 | 245.91 | 248.04 | 241.68 | 246.58 | 1,317,166 | -4.28(-1.71%) |
Feb 23, 2023 | 247.06 | 251.65 | 242.75 | 250.86 | 2,297,830 | +7.31(+3.00%) |
Feb 22, 2023 | 240.14 | 244.69 | 239.32 | 243.55 | 2,014,752 | +4.44(+1.86%) |
Feb 21, 2023 | 253.45 | 253.88 | 238.53 | 239.11 | 3,037,383 | -15.86(-6.22%) |
Feb 17, 2023 | 275.59 | 275.75 | 249.55 | 254.97 | 5,827,021 | -27.28(-9.67%) |
Feb 16, 2023 | 273.24 | 289.56 | 259.93 | 282.26 | 3,111,358 | +12.68(+4.70%) |
Feb 15, 2023 | 265.03 | 269.87 | 264.95 | 269.58 | 1,561,120 | +2.06(+0.77%) |
Feb 14, 2023 | 264.09 | 270.62 | 263.28 | 267.51 | 1,182,147 | +0.76(+0.29%) |
Feb 13, 2023 | 265.24 | 268.40 | 264.73 | 266.75 | 853,579 | +1.62(+0.61%) |
Feb 10, 2023 | 261.86 | 265.67 | 256.25 | 265.13 | 1,408,004 | +0.89(+0.34%) |
Feb 09, 2023 | 267.81 | 273.27 | 262.97 | 264.24 | 1,217,197 | -0.75(-0.28%) |
Feb 08, 2023 | 274.72 | 278.03 | 264.64 | 264.99 | 1,541,124 | -11.06(-4.01%) |
Feb 07, 2023 | 274.13 | 276.98 | 270.04 | 276.05 | 1,080,707 | +2.50(+0.91%) |
Feb 06, 2023 | 282.99 | 286.76 | 273.33 | 273.55 | 1,432,209 | -10.30(-3.63%) |
Feb 03, 2023 | 285.02 | 288.54 | 281.76 | 283.85 | 1,180,775 | -2.89(-1.01%) |
Feb 02, 2023 | 285.30 | 287.66 | 282.14 | 286.73 | 1,223,650 | +4.20(+1.49%) |