Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 193.49 | 199.36 | 193.39 | 196.77 | 1,250,036 | +2.10(+1.08%) |
Apr 27, 2023 | 194.71 | 195.76 | 191.73 | 194.67 | 1,526,031 | -0.16(-0.08%) |
Apr 26, 2023 | 198.68 | 201.34 | 194.11 | 194.82 | 1,993,218 | -5.91(-2.94%) |
Apr 25, 2023 | 203.53 | 203.71 | 199.82 | 200.74 | 1,343,145 | -4.64(-2.26%) |
Apr 24, 2023 | 204.83 | 206.44 | 204.46 | 205.38 | 1,090,392 | +0.29(+0.14%) |
Apr 21, 2023 | 206.00 | 208.55 | 204.91 | 205.09 | 3,590,305 | -0.20(-0.10%) |
Apr 20, 2023 | 203.44 | 206.77 | 203.44 | 205.29 | 1,144,230 | +1.92(+0.94%) |
Apr 19, 2023 | 202.12 | 203.99 | 202.03 | 203.37 | 1,034,628 | +0.15(+0.07%) |
Apr 18, 2023 | 203.55 | 205.37 | 202.66 | 203.23 | 1,346,705 | -0.02(-0.01%) |
Apr 17, 2023 | 201.91 | 203.52 | 201.01 | 203.25 | 1,324,499 | +2.06(+1.02%) |
Apr 14, 2023 | 200.85 | 203.08 | 200.16 | 201.19 | 1,478,331 | +0.59(+0.29%) |
Apr 13, 2023 | 200.45 | 201.24 | 198.64 | 200.60 | 1,437,392 | +0.64(+0.32%) |
Apr 12, 2023 | 200.85 | 202.32 | 199.30 | 199.96 | 1,114,628 | +0.48(+0.24%) |
Apr 11, 2023 | 197.50 | 200.44 | 197.41 | 199.48 | 2,399,624 | +3.40(+1.74%) |
Apr 10, 2023 | 197.35 | 198.58 | 195.70 | 196.07 | 2,653,987 | -3.00(-1.51%) |
Apr 06, 2023 | 197.10 | 199.46 | 195.89 | 199.08 | 3,210,518 | +2.30(+1.17%) |
Apr 05, 2023 | 198.68 | 199.36 | 196.41 | 196.78 | 2,417,280 | -1.92(-0.97%) |
Apr 04, 2023 | 203.62 | 203.89 | 197.71 | 198.70 | 2,633,079 | -3.64(-1.80%) |
Apr 03, 2023 | 204.20 | 205.50 | 201.08 | 202.34 | 1,146,619 | -3.12(-1.52%) |
Mar 31, 2023 | 202.97 | 206.12 | 202.56 | 205.47 | 1,497,908 | +3.06(+1.51%) |
Mar 30, 2023 | 202.86 | 204.15 | 201.37 | 202.40 | 1,029,237 | +1.54(+0.77%) |
Mar 29, 2023 | 200.66 | 201.34 | 199.45 | 200.86 | 1,386,461 | +2.58(+1.30%) |
Mar 28, 2023 | 195.92 | 198.41 | 195.75 | 198.28 | 1,621,502 | +1.61(+0.82%) |
Mar 27, 2023 | 195.80 | 197.05 | 194.42 | 196.68 | 1,211,322 | +2.59(+1.33%) |
Mar 24, 2023 | 191.40 | 194.46 | 190.28 | 194.09 | 1,442,617 | +0.81(+0.42%) |
Mar 23, 2023 | 195.11 | 196.44 | 192.18 | 193.27 | 1,699,984 | -1.12(-0.58%) |
Mar 22, 2023 | 199.08 | 200.53 | 194.15 | 194.40 | 1,688,343 | -4.66(-2.34%) |
Mar 21, 2023 | 200.99 | 202.53 | 197.98 | 199.06 | 1,881,151 | +0.06(+0.03%) |
Mar 20, 2023 | 198.13 | 199.97 | 197.63 | 199.00 | 1,167,205 | +1.39(+0.70%) |
Mar 17, 2023 | 201.45 | 201.61 | 196.45 | 197.62 | 2,800,100 | -3.43(-1.71%) |
Mar 16, 2023 | 196.66 | 202.11 | 196.16 | 201.05 | 2,044,390 | +2.19(+1.10%) |
Mar 15, 2023 | 198.52 | 201.34 | 196.73 | 198.86 | 2,104,105 | -2.81(-1.39%) |
Mar 14, 2023 | 204.49 | 205.59 | 198.94 | 201.67 | 1,549,704 | +0.44(+0.22%) |
Mar 13, 2023 | 202.18 | 206.38 | 201.03 | 201.23 | 1,932,531 | -2.73(-1.34%) |
Mar 10, 2023 | 206.78 | 211.11 | 203.19 | 203.96 | 1,682,206 | -2.68(-1.29%) |
Mar 09, 2023 | 210.10 | 210.19 | 205.68 | 206.64 | 1,674,227 | -3.00(-1.43%) |
Mar 08, 2023 | 208.31 | 210.43 | 207.81 | 209.64 | 1,624,555 | +1.09(+0.53%) |
Mar 07, 2023 | 214.43 | 214.70 | 207.71 | 208.55 | 2,777,697 | -7.02(-3.26%) |
Mar 06, 2023 | 220.62 | 220.85 | 215.49 | 215.56 | 1,587,047 | -5.79(-2.61%) |
Mar 03, 2023 | 222.11 | 222.36 | 219.80 | 221.35 | 1,547,234 | -0.21(-0.10%) |
Mar 02, 2023 | 216.79 | 222.69 | 216.67 | 221.56 | 1,237,012 | +3.10(+1.42%) |
Mar 01, 2023 | 217.25 | 219.89 | 217.11 | 218.46 | 1,131,815 | +0.57(+0.26%) |
Feb 28, 2023 | 217.47 | 220.89 | 216.47 | 217.89 | 1,623,259 | -0.48(-0.22%) |
Feb 27, 2023 | 220.97 | 225.33 | 218.05 | 218.37 | 1,811,047 | +0.52(+0.24%) |
Feb 24, 2023 | 214.13 | 218.06 | 213.69 | 217.84 | 1,551,678 | +0.88(+0.41%) |
Feb 23, 2023 | 217.23 | 217.70 | 213.47 | 216.96 | 2,030,820 | +1.81(+0.84%) |
Feb 22, 2023 | 218.28 | 219.95 | 213.25 | 215.15 | 2,460,701 | -2.48(-1.14%) |
Feb 21, 2023 | 220.00 | 221.41 | 215.55 | 217.63 | 2,926,911 | -3.49(-1.58%) |
Feb 17, 2023 | 221.55 | 225.45 | 219.52 | 221.12 | 5,171,821 | -1.81(-0.81%) |
Feb 16, 2023 | 228.01 | 230.50 | 222.91 | 222.93 | 3,269,359 | -8.01(-3.47%) |
Feb 15, 2023 | 225.16 | 231.29 | 221.88 | 230.95 | 2,277,691 | +2.92(+1.28%) |
Feb 14, 2023 | 231.64 | 231.64 | 224.30 | 228.03 | 3,034,143 | -4.29(-1.85%) |
Feb 13, 2023 | 229.68 | 235.42 | 228.91 | 232.32 | 2,977,021 | -2.81(-1.20%) |
Feb 10, 2023 | 230.66 | 235.20 | 230.31 | 235.13 | 1,231,455 | +3.52(+1.52%) |
Feb 09, 2023 | 240.29 | 241.27 | 231.49 | 231.62 | 1,144,432 | -7.40(-3.10%) |
Feb 08, 2023 | 238.72 | 240.68 | 237.47 | 239.02 | 853,022 | -1.02(-0.42%) |
Feb 07, 2023 | 237.45 | 240.85 | 236.06 | 240.04 | 1,183,054 | +1.17(+0.49%) |
Feb 06, 2023 | 242.59 | 242.88 | 238.19 | 238.86 | 1,104,803 | -5.49(-2.25%) |
Feb 03, 2023 | 244.83 | 247.45 | 243.20 | 244.35 | 1,081,454 | -2.64(-1.07%) |
Feb 02, 2023 | 240.33 | 248.01 | 240.04 | 246.99 | 1,179,274 | +7.17(+2.99%) |