Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 189.68 | 193.04 | 189.68 | 192.18 | 670,871 | +1.71(+0.90%) |
Apr 27, 2023 | 187.64 | 190.78 | 184.80 | 190.46 | 1,168,436 | +2.49(+1.33%) |
Apr 26, 2023 | 186.03 | 189.22 | 184.25 | 187.97 | 1,084,602 | +0.30(+0.16%) |
Apr 25, 2023 | 195.45 | 196.37 | 185.69 | 187.68 | 1,568,109 | -9.42(-4.78%) |
Apr 24, 2023 | 198.08 | 198.77 | 196.50 | 197.09 | 849,677 | -0.42(-0.21%) |
Apr 21, 2023 | 197.63 | 198.47 | 196.63 | 197.51 | 616,202 | +1.24(+0.63%) |
Apr 20, 2023 | 194.95 | 196.75 | 194.07 | 196.27 | 578,212 | +0.21(+0.11%) |
Apr 19, 2023 | 194.49 | 196.10 | 192.77 | 196.06 | 618,264 | +0.88(+0.45%) |
Apr 18, 2023 | 196.85 | 197.59 | 194.55 | 195.18 | 464,456 | -1.04(-0.53%) |
Apr 17, 2023 | 194.33 | 196.48 | 193.80 | 196.22 | 497,793 | +1.81(+0.93%) |
Apr 14, 2023 | 196.50 | 197.25 | 193.75 | 194.41 | 529,191 | -2.05(-1.04%) |
Apr 13, 2023 | 195.76 | 196.76 | 194.70 | 196.47 | 464,588 | +1.25(+0.64%) |
Apr 12, 2023 | 198.40 | 198.48 | 194.60 | 195.22 | 474,649 | -2.09(-1.06%) |
Apr 11, 2023 | 197.51 | 198.48 | 196.99 | 197.30 | 483,194 | +0.49(+0.25%) |
Apr 10, 2023 | 196.31 | 197.09 | 195.08 | 196.81 | 386,448 | +0.00(+0.00%) |
Apr 06, 2023 | 198.74 | 199.19 | 196.15 | 196.81 | 499,302 | -1.55(-0.78%) |
Apr 05, 2023 | 194.86 | 198.91 | 194.30 | 198.36 | 584,756 | +2.87(+1.47%) |
Apr 04, 2023 | 195.73 | 196.66 | 195.18 | 195.49 | 756,472 | +0.11(+0.06%) |
Apr 03, 2023 | 194.98 | 196.47 | 194.12 | 195.38 | 481,743 | +0.91(+0.47%) |
Mar 31, 2023 | 191.41 | 194.73 | 191.41 | 194.47 | 715,691 | +4.00(+2.10%) |
Mar 30, 2023 | 189.97 | 190.75 | 188.57 | 190.47 | 441,325 | +2.44(+1.30%) |
Mar 29, 2023 | 188.85 | 189.15 | 187.35 | 188.03 | 368,689 | +0.97(+0.52%) |
Mar 28, 2023 | 185.64 | 187.88 | 185.64 | 187.06 | 646,242 | +0.76(+0.41%) |
Mar 27, 2023 | 187.69 | 187.82 | 185.40 | 186.30 | 524,640 | +1.16(+0.63%) |
Mar 24, 2023 | 181.20 | 185.30 | 179.89 | 185.14 | 853,316 | +3.19(+1.75%) |
Mar 23, 2023 | 184.08 | 185.06 | 181.21 | 181.95 | 550,083 | -1.98(-1.08%) |
Mar 22, 2023 | 187.96 | 189.01 | 183.93 | 183.94 | 579,672 | -3.66(-1.95%) |
Mar 21, 2023 | 186.40 | 187.96 | 185.30 | 187.60 | 718,504 | +3.32(+1.80%) |
Mar 20, 2023 | 181.46 | 184.41 | 181.46 | 184.28 | 570,919 | +3.45(+1.91%) |
Mar 17, 2023 | 185.72 | 186.14 | 180.45 | 180.83 | 959,939 | -4.90(-2.64%) |
Mar 16, 2023 | 184.84 | 186.89 | 182.28 | 185.72 | 737,318 | -0.10(-0.05%) |
Mar 15, 2023 | 185.20 | 186.77 | 183.38 | 185.83 | 781,185 | -2.55(-1.35%) |
Mar 14, 2023 | 188.40 | 190.57 | 186.79 | 188.38 | 609,339 | +2.53(+1.36%) |
Mar 13, 2023 | 187.73 | 187.73 | 183.18 | 185.85 | 961,834 | -2.82(-1.50%) |
Mar 10, 2023 | 189.48 | 191.87 | 186.97 | 188.68 | 1,183,641 | -1.33(-0.70%) |
Mar 09, 2023 | 195.29 | 196.16 | 189.93 | 190.01 | 616,690 | -4.93(-2.53%) |
Mar 08, 2023 | 195.81 | 196.72 | 194.26 | 194.93 | 646,875 | -1.31(-0.67%) |
Mar 07, 2023 | 201.02 | 201.24 | 195.89 | 196.25 | 737,867 | -4.75(-2.36%) |
Mar 06, 2023 | 202.62 | 202.94 | 199.86 | 200.99 | 813,588 | -1.90(-0.94%) |
Mar 03, 2023 | 204.49 | 204.64 | 202.33 | 202.89 | 452,398 | -0.09(-0.05%) |
Mar 02, 2023 | 200.33 | 203.40 | 199.36 | 202.98 | 868,175 | +1.34(+0.66%) |
Mar 01, 2023 | 201.97 | 203.61 | 201.47 | 201.64 | 457,958 | -1.25(-0.62%) |
Feb 28, 2023 | 203.37 | 203.68 | 201.56 | 202.90 | 1,345,505 | -1.09(-0.54%) |
Feb 27, 2023 | 207.50 | 207.50 | 202.75 | 203.99 | 687,985 | -1.40(-0.68%) |
Feb 24, 2023 | 206.17 | 207.11 | 203.27 | 205.39 | 661,076 | -2.29(-1.10%) |
Feb 23, 2023 | 206.15 | 208.86 | 204.96 | 207.68 | 751,150 | +2.21(+1.08%) |
Feb 22, 2023 | 208.53 | 208.53 | 200.41 | 205.47 | 1,644,792 | -3.57(-1.71%) |
Feb 21, 2023 | 214.25 | 215.56 | 208.69 | 209.04 | 710,489 | -7.56(-3.49%) |
Feb 17, 2023 | 217.05 | 218.28 | 214.84 | 216.59 | 965,578 | +0.14(+0.07%) |
Feb 16, 2023 | 202.85 | 218.04 | 201.20 | 216.45 | 1,561,937 | +6.64(+3.16%) |
Feb 15, 2023 | 205.03 | 210.58 | 204.54 | 209.81 | 1,014,550 | +3.69(+1.79%) |
Feb 14, 2023 | 209.30 | 209.67 | 205.23 | 206.12 | 871,285 | -3.60(-1.72%) |
Feb 13, 2023 | 207.92 | 210.00 | 207.77 | 209.72 | 599,246 | +1.89(+0.91%) |
Feb 10, 2023 | 205.28 | 208.91 | 204.62 | 207.83 | 713,963 | +2.10(+1.02%) |
Feb 09, 2023 | 209.48 | 209.83 | 205.39 | 205.72 | 525,169 | -2.16(-1.04%) |
Feb 08, 2023 | 208.29 | 209.81 | 207.50 | 207.89 | 624,954 | -1.08(-0.52%) |
Feb 07, 2023 | 205.39 | 209.64 | 205.06 | 208.97 | 570,821 | +2.32(+1.12%) |
Feb 06, 2023 | 208.75 | 210.81 | 205.60 | 206.65 | 1,254,984 | -4.09(-1.94%) |
Feb 03, 2023 | 214.60 | 214.67 | 209.67 | 210.74 | 568,598 | -4.78(-2.22%) |
Feb 02, 2023 | 211.12 | 216.38 | 209.06 | 215.52 | 1,003,277 | +4.10(+1.94%) |