Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 193.15 | 194.89 | 192.21 | 192.81 | 1,107,194 | -1.10(-0.57%) |
Apr 27, 2023 | 191.06 | 194.75 | 188.87 | 193.91 | 795,507 | +3.97(+2.09%) |
Apr 26, 2023 | 184.68 | 191.77 | 184.68 | 189.94 | 808,475 | +4.63(+2.50%) |
Apr 25, 2023 | 191.79 | 192.50 | 184.93 | 185.31 | 557,491 | -8.28(-4.28%) |
Apr 24, 2023 | 191.04 | 193.69 | 187.44 | 193.59 | 688,555 | +1.79(+0.93%) |
Apr 21, 2023 | 188.18 | 191.80 | 187.85 | 191.80 | 881,518 | +3.96(+2.11%) |
Apr 20, 2023 | 187.28 | 191.22 | 186.35 | 187.84 | 413,644 | -0.25(-0.13%) |
Apr 19, 2023 | 186.25 | 188.12 | 184.38 | 188.09 | 715,207 | +0.09(+0.05%) |
Apr 18, 2023 | 189.08 | 190.15 | 187.13 | 188.00 | 854,206 | +0.14(+0.07%) |
Apr 17, 2023 | 190.25 | 190.97 | 184.66 | 187.86 | 1,168,112 | -3.00(-1.57%) |
Apr 14, 2023 | 190.00 | 194.35 | 189.84 | 190.86 | 797,713 | +1.68(+0.89%) |
Apr 13, 2023 | 190.08 | 190.08 | 185.72 | 189.18 | 1,329,149 | +0.24(+0.13%) |
Apr 12, 2023 | 198.81 | 198.81 | 187.83 | 188.94 | 932,369 | -8.76(-4.43%) |
Apr 11, 2023 | 198.95 | 199.92 | 196.13 | 197.70 | 677,381 | -0.37(-0.19%) |
Apr 10, 2023 | 193.27 | 198.50 | 192.46 | 198.07 | 1,314,783 | +4.09(+2.11%) |
Apr 06, 2023 | 197.42 | 197.42 | 193.26 | 193.98 | 1,272,563 | -4.84(-2.43%) |
Apr 05, 2023 | 203.65 | 204.21 | 198.51 | 198.82 | 969,009 | -7.91(-3.83%) |
Apr 04, 2023 | 210.15 | 210.42 | 204.89 | 206.73 | 870,447 | +0.80(+0.39%) |
Apr 03, 2023 | 202.17 | 206.13 | 200.34 | 205.93 | 821,628 | +3.83(+1.90%) |
Mar 31, 2023 | 195.72 | 202.63 | 194.59 | 202.10 | 1,403,235 | +7.52(+3.86%) |
Mar 30, 2023 | 199.62 | 201.50 | 193.90 | 194.58 | 950,991 | -3.06(-1.55%) |
Mar 29, 2023 | 197.78 | 199.70 | 191.59 | 197.64 | 2,361,901 | -3.63(-1.80%) |
Mar 28, 2023 | 199.98 | 205.06 | 199.79 | 201.27 | 926,590 | +1.76(+0.88%) |
Mar 27, 2023 | 202.84 | 202.84 | 196.90 | 199.51 | 663,412 | -1.17(-0.58%) |
Mar 24, 2023 | 201.26 | 202.62 | 198.20 | 200.68 | 794,488 | -2.99(-1.47%) |
Mar 23, 2023 | 206.43 | 208.50 | 200.95 | 203.67 | 746,270 | -2.13(-1.03%) |
Mar 22, 2023 | 213.35 | 213.96 | 205.80 | 205.80 | 660,655 | -6.44(-3.03%) |
Mar 21, 2023 | 214.48 | 216.25 | 211.12 | 212.24 | 648,788 | +0.44(+0.21%) |
Mar 20, 2023 | 211.53 | 213.44 | 207.69 | 211.80 | 853,030 | +1.64(+0.78%) |
Mar 17, 2023 | 213.22 | 213.22 | 208.09 | 210.16 | 1,080,401 | -3.99(-1.86%) |
Mar 16, 2023 | 211.44 | 215.01 | 210.47 | 214.15 | 566,312 | +2.10(+0.99%) |
Mar 15, 2023 | 208.16 | 213.56 | 207.58 | 212.05 | 765,276 | -0.49(-0.23%) |
Mar 14, 2023 | 209.68 | 214.29 | 209.14 | 212.54 | 930,160 | +7.64(+3.73%) |
Mar 13, 2023 | 205.40 | 209.95 | 203.12 | 204.90 | 933,750 | -4.35(-2.08%) |
Mar 10, 2023 | 205.95 | 211.31 | 203.54 | 209.25 | 1,226,137 | +2.09(+1.01%) |
Mar 09, 2023 | 215.31 | 215.64 | 206.71 | 207.16 | 1,048,395 | -8.15(-3.79%) |
Mar 08, 2023 | 217.00 | 218.04 | 213.40 | 215.31 | 1,515,361 | +0.82(+0.38%) |
Mar 07, 2023 | 219.37 | 219.90 | 214.16 | 214.49 | 874,028 | -4.25(-1.94%) |
Mar 06, 2023 | 216.24 | 222.04 | 216.07 | 218.74 | 1,184,982 | +2.53(+1.17%) |
Mar 03, 2023 | 214.71 | 217.26 | 212.62 | 216.21 | 1,460,951 | +4.21(+1.99%) |
Mar 02, 2023 | 220.00 | 225.94 | 207.53 | 212.00 | 2,695,152 | -5.11(-2.35%) |
Mar 01, 2023 | 213.00 | 218.21 | 212.31 | 217.11 | 1,984,562 | +2.86(+1.33%) |
Feb 28, 2023 | 218.57 | 219.99 | 214.00 | 214.25 | 1,719,429 | -2.86(-1.32%) |
Feb 27, 2023 | 226.28 | 227.01 | 216.54 | 217.11 | 1,441,525 | -7.18(-3.20%) |
Feb 24, 2023 | 220.44 | 224.48 | 219.55 | 224.29 | 1,191,072 | +2.01(+0.90%) |
Feb 23, 2023 | 222.88 | 222.88 | 218.97 | 222.28 | 824,554 | -0.85(-0.38%) |
Feb 22, 2023 | 222.30 | 224.23 | 218.53 | 223.13 | 1,016,696 | +1.08(+0.49%) |
Feb 21, 2023 | 226.48 | 226.48 | 220.64 | 222.05 | 949,199 | -5.89(-2.58%) |
Feb 17, 2023 | 227.50 | 228.94 | 226.06 | 227.94 | 673,124 | +1.04(+0.46%) |
Feb 16, 2023 | 224.76 | 229.87 | 224.63 | 226.90 | 633,445 | -1.90(-0.83%) |
Feb 15, 2023 | 227.77 | 229.99 | 225.72 | 228.80 | 625,063 | -1.19(-0.52%) |
Feb 14, 2023 | 227.15 | 230.99 | 226.54 | 229.99 | 675,671 | +2.31(+1.01%) |
Feb 13, 2023 | 224.43 | 229.51 | 222.93 | 227.68 | 591,606 | +4.21(+1.88%) |
Feb 10, 2023 | 220.27 | 223.65 | 219.49 | 223.47 | 935,737 | +1.51(+0.68%) |
Feb 09, 2023 | 226.49 | 227.62 | 221.53 | 221.96 | 619,689 | -1.25(-0.56%) |
Feb 08, 2023 | 225.34 | 226.91 | 223.13 | 223.21 | 567,462 | -4.49(-1.97%) |
Feb 07, 2023 | 228.04 | 228.55 | 223.48 | 227.70 | 878,839 | -2.80(-1.21%) |
Feb 06, 2023 | 231.15 | 233.86 | 229.81 | 230.50 | 622,054 | +0.24(+0.10%) |
Feb 03, 2023 | 229.06 | 232.33 | 227.26 | 230.26 | 624,276 | -0.55(-0.24%) |
Feb 02, 2023 | 237.14 | 239.94 | 229.98 | 230.81 | 788,020 | -3.34(-1.43%) |