Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 189.42 | 194.90 | 188.44 | 194.79 | 1,149,372 | +4.68(+2.46%) |
Apr 27, 2023 | 192.35 | 192.62 | 188.38 | 190.11 | 1,512,855 | +0.21(+0.11%) |
Apr 26, 2023 | 191.19 | 192.40 | 189.20 | 189.90 | 1,094,825 | -0.32(-0.17%) |
Apr 25, 2023 | 193.82 | 194.15 | 190.13 | 190.22 | 1,115,000 | -5.62(-2.87%) |
Apr 24, 2023 | 193.81 | 196.23 | 192.62 | 195.84 | 999,946 | +1.75(+0.90%) |
Apr 21, 2023 | 194.41 | 195.16 | 192.27 | 194.09 | 891,677 | -0.55(-0.28%) |
Apr 20, 2023 | 194.51 | 196.84 | 193.74 | 194.64 | 1,194,136 | -1.92(-0.98%) |
Apr 19, 2023 | 195.55 | 196.94 | 193.67 | 196.56 | 932,197 | -0.89(-0.45%) |
Apr 18, 2023 | 199.80 | 200.82 | 196.34 | 197.45 | 1,013,231 | +0.36(+0.18%) |
Apr 17, 2023 | 196.64 | 200.08 | 195.35 | 197.09 | 1,343,455 | +2.43(+1.25%) |
Apr 14, 2023 | 195.96 | 199.39 | 192.88 | 194.66 | 1,478,810 | -1.65(-0.84%) |
Apr 13, 2023 | 194.88 | 196.93 | 194.14 | 196.31 | 1,685,533 | +3.15(+1.63%) |
Apr 12, 2023 | 200.82 | 201.18 | 192.76 | 193.16 | 1,818,762 | -4.62(-2.34%) |
Apr 11, 2023 | 197.39 | 198.73 | 195.70 | 197.78 | 993,200 | -0.36(-0.18%) |
Apr 10, 2023 | 195.00 | 198.53 | 193.29 | 198.14 | 1,075,094 | +0.80(+0.41%) |
Apr 06, 2023 | 196.89 | 198.32 | 194.62 | 197.34 | 1,174,501 | -0.21(-0.11%) |
Apr 05, 2023 | 201.62 | 202.37 | 195.93 | 197.55 | 1,517,918 | -5.77(-2.84%) |
Apr 04, 2023 | 209.00 | 210.89 | 202.13 | 203.32 | 1,300,683 | -4.26(-2.05%) |
Apr 03, 2023 | 205.09 | 207.86 | 204.34 | 207.58 | 1,472,599 | -0.58(-0.28%) |
Mar 31, 2023 | 202.78 | 208.38 | 202.01 | 208.16 | 1,871,244 | +6.55(+3.25%) |
Mar 30, 2023 | 201.07 | 202.82 | 200.12 | 201.61 | 1,072,942 | +2.45(+1.23%) |
Mar 29, 2023 | 199.61 | 199.94 | 197.62 | 199.16 | 1,206,626 | +1.89(+0.96%) |
Mar 28, 2023 | 196.75 | 197.81 | 195.13 | 197.27 | 1,463,052 | -1.48(-0.74%) |
Mar 27, 2023 | 201.55 | 202.82 | 197.26 | 198.75 | 1,580,661 | -1.47(-0.73%) |
Mar 24, 2023 | 201.07 | 202.97 | 198.16 | 200.22 | 1,403,772 | -0.92(-0.46%) |
Mar 23, 2023 | 200.92 | 204.67 | 199.11 | 201.14 | 1,549,676 | +2.76(+1.39%) |
Mar 22, 2023 | 206.44 | 207.28 | 198.34 | 198.38 | 1,718,691 | -8.77(-4.23%) |
Mar 21, 2023 | 202.00 | 208.62 | 201.57 | 207.15 | 1,785,733 | +6.73(+3.36%) |
Mar 20, 2023 | 200.31 | 202.89 | 198.24 | 200.42 | 1,577,406 | +1.31(+0.66%) |
Mar 17, 2023 | 199.30 | 202.71 | 196.90 | 199.11 | 2,216,176 | -1.48(-0.74%) |
Mar 16, 2023 | 196.18 | 202.15 | 195.23 | 200.59 | 1,463,032 | +4.80(+2.45%) |
Mar 15, 2023 | 196.16 | 197.42 | 193.16 | 195.79 | 1,857,243 | -3.43(-1.72%) |
Mar 14, 2023 | 200.07 | 202.50 | 196.35 | 199.22 | 1,792,456 | +1.35(+0.68%) |
Mar 13, 2023 | 193.33 | 200.30 | 191.04 | 197.87 | 1,905,462 | +3.85(+1.98%) |
Mar 10, 2023 | 201.11 | 201.37 | 193.12 | 194.02 | 1,341,669 | -6.47(-3.23%) |
Mar 09, 2023 | 205.71 | 208.75 | 199.90 | 200.49 | 1,439,681 | -4.02(-1.97%) |
Mar 08, 2023 | 205.84 | 207.58 | 203.07 | 204.51 | 1,012,346 | -0.97(-0.47%) |
Mar 07, 2023 | 209.00 | 211.51 | 205.07 | 205.48 | 1,209,543 | -2.85(-1.37%) |
Mar 06, 2023 | 208.00 | 211.12 | 206.97 | 208.33 | 1,299,105 | +0.87(+0.42%) |
Mar 03, 2023 | 201.75 | 208.12 | 201.75 | 207.46 | 1,790,051 | +6.33(+3.15%) |
Mar 02, 2023 | 195.69 | 201.97 | 195.53 | 201.13 | 1,523,339 | +4.75(+2.42%) |
Mar 01, 2023 | 199.48 | 200.13 | 195.18 | 196.38 | 1,300,080 | -2.31(-1.16%) |
Feb 28, 2023 | 195.11 | 201.67 | 195.11 | 198.69 | 1,896,008 | +2.01(+1.02%) |
Feb 27, 2023 | 195.00 | 200.00 | 194.08 | 196.68 | 2,251,807 | +4.15(+2.16%) |
Feb 24, 2023 | 203.19 | 205.11 | 191.44 | 192.53 | 4,971,508 | -28.63(-12.95%) |
Feb 23, 2023 | 218.06 | 221.55 | 216.12 | 221.16 | 2,068,396 | +4.46(+2.06%) |
Feb 22, 2023 | 215.71 | 218.46 | 215.31 | 216.70 | 1,464,572 | +1.15(+0.53%) |
Feb 21, 2023 | 215.72 | 218.43 | 214.31 | 215.55 | 1,277,452 | -4.43(-2.01%) |
Feb 17, 2023 | 219.39 | 221.24 | 216.50 | 219.98 | 1,194,064 | -2.15(-0.97%) |
Feb 16, 2023 | 223.75 | 225.39 | 221.18 | 222.13 | 825,428 | -7.15(-3.12%) |
Feb 15, 2023 | 226.48 | 229.32 | 225.39 | 229.28 | 926,869 | +1.24(+0.54%) |
Feb 14, 2023 | 223.37 | 229.33 | 222.08 | 228.04 | 1,372,931 | +4.04(+1.80%) |
Feb 13, 2023 | 223.38 | 225.96 | 222.85 | 224.00 | 1,021,238 | +1.20(+0.54%) |
Feb 10, 2023 | 220.94 | 224.84 | 219.84 | 222.80 | 1,096,466 | -1.85(-0.82%) |
Feb 09, 2023 | 224.42 | 229.43 | 222.76 | 224.65 | 1,581,884 | +3.30(+1.49%) |
Feb 08, 2023 | 223.86 | 225.95 | 220.94 | 221.35 | 1,024,154 | -2.30(-1.03%) |
Feb 07, 2023 | 217.85 | 224.01 | 215.68 | 223.65 | 1,021,823 | +5.31(+2.43%) |
Feb 06, 2023 | 219.02 | 220.53 | 216.94 | 218.34 | 1,174,757 | -5.32(-2.38%) |
Feb 03, 2023 | 221.68 | 227.49 | 221.00 | 223.66 | 1,199,605 | -4.56(-2.00%) |
Feb 02, 2023 | 226.43 | 232.15 | 225.81 | 228.22 | 1,826,800 | +6.03(+2.71%) |