Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 196.35 | 197.40 | 190.05 | 190.52 | 1,970,243 | -2.78(-1.44%) |
Apr 27, 2023 | 189.64 | 193.32 | 189.34 | 193.30 | 1,685,506 | +3.38(+1.78%) |
Apr 26, 2023 | 192.86 | 193.53 | 189.42 | 189.92 | 1,269,370 | -4.67(-2.40%) |
Apr 25, 2023 | 196.24 | 196.70 | 194.20 | 194.59 | 805,582 | -2.75(-1.40%) |
Apr 24, 2023 | 197.33 | 197.96 | 195.75 | 197.34 | 608,293 | +0.11(+0.05%) |
Apr 21, 2023 | 199.00 | 199.00 | 196.27 | 197.23 | 733,299 | -0.82(-0.41%) |
Apr 20, 2023 | 198.66 | 198.66 | 196.08 | 198.05 | 690,521 | -0.65(-0.33%) |
Apr 19, 2023 | 199.55 | 199.84 | 198.30 | 198.71 | 578,183 | -0.87(-0.44%) |
Apr 18, 2023 | 198.43 | 201.48 | 198.26 | 199.58 | 1,161,964 | +1.88(+0.95%) |
Apr 17, 2023 | 196.43 | 197.72 | 195.99 | 197.69 | 852,499 | +1.94(+0.99%) |
Apr 14, 2023 | 196.23 | 196.56 | 194.13 | 195.75 | 762,658 | -0.96(-0.49%) |
Apr 13, 2023 | 194.15 | 197.15 | 194.15 | 196.71 | 698,332 | +1.82(+0.94%) |
Apr 12, 2023 | 194.21 | 195.72 | 193.53 | 194.88 | 497,605 | +0.69(+0.36%) |
Apr 11, 2023 | 194.72 | 195.99 | 193.01 | 194.19 | 857,754 | -0.30(-0.16%) |
Apr 10, 2023 | 191.99 | 195.01 | 191.82 | 194.49 | 582,917 | +2.16(+1.12%) |
Apr 06, 2023 | 193.51 | 194.91 | 191.12 | 192.33 | 977,743 | -0.38(-0.20%) |
Apr 05, 2023 | 192.18 | 193.75 | 192.02 | 192.71 | 833,267 | +0.29(+0.15%) |
Apr 04, 2023 | 193.84 | 194.52 | 191.26 | 192.42 | 1,008,046 | -1.81(-0.93%) |
Apr 03, 2023 | 192.21 | 195.39 | 191.47 | 194.23 | 847,819 | +2.65(+1.38%) |
Mar 31, 2023 | 191.44 | 191.80 | 189.93 | 191.58 | 1,000,815 | +1.48(+0.78%) |
Mar 30, 2023 | 190.42 | 191.39 | 189.18 | 190.10 | 852,440 | +0.08(+0.04%) |
Mar 29, 2023 | 188.42 | 190.08 | 187.79 | 190.02 | 1,039,644 | +2.63(+1.40%) |
Mar 28, 2023 | 189.56 | 190.38 | 186.87 | 187.39 | 1,391,023 | -2.53(-1.33%) |
Mar 27, 2023 | 190.47 | 191.24 | 187.90 | 189.92 | 1,206,858 | +1.38(+0.73%) |
Mar 24, 2023 | 186.26 | 188.60 | 185.35 | 188.55 | 1,549,942 | +2.29(+1.23%) |
Mar 23, 2023 | 187.75 | 188.79 | 185.80 | 186.25 | 1,520,399 | -1.38(-0.73%) |
Mar 22, 2023 | 192.97 | 192.97 | 187.50 | 187.63 | 1,326,073 | -5.48(-2.84%) |
Mar 21, 2023 | 194.21 | 194.36 | 191.89 | 193.10 | 1,157,248 | +0.74(+0.39%) |
Mar 20, 2023 | 191.88 | 193.75 | 190.78 | 192.36 | 1,024,515 | +1.75(+0.92%) |
Mar 17, 2023 | 196.61 | 196.61 | 189.63 | 190.62 | 1,994,158 | -6.85(-3.47%) |
Mar 16, 2023 | 195.64 | 199.19 | 194.70 | 197.47 | 952,660 | +1.45(+0.74%) |
Mar 15, 2023 | 195.72 | 196.14 | 192.41 | 196.01 | 1,180,497 | -1.77(-0.89%) |
Mar 14, 2023 | 198.41 | 200.05 | 196.67 | 197.78 | 1,234,054 | +1.21(+0.62%) |
Mar 13, 2023 | 196.20 | 198.39 | 195.41 | 196.57 | 1,325,027 | -1.97(-0.99%) |
Mar 10, 2023 | 199.02 | 200.91 | 198.12 | 198.54 | 890,511 | -1.00(-0.50%) |
Mar 09, 2023 | 202.75 | 203.93 | 199.32 | 199.54 | 1,099,719 | -2.34(-1.16%) |
Mar 08, 2023 | 205.99 | 206.55 | 200.37 | 201.88 | 1,040,166 | -3.80(-1.85%) |
Mar 07, 2023 | 207.12 | 209.26 | 205.48 | 205.68 | 1,030,331 | -2.01(-0.97%) |
Mar 06, 2023 | 207.68 | 210.19 | 206.82 | 207.69 | 872,884 | -0.24(-0.12%) |
Mar 03, 2023 | 206.42 | 208.30 | 206.07 | 207.93 | 1,441,454 | +1.92(+0.93%) |
Mar 02, 2023 | 203.41 | 206.21 | 203.41 | 206.01 | 982,412 | +2.04(+1.00%) |
Mar 01, 2023 | 203.27 | 204.54 | 202.82 | 203.97 | 1,252,993 | -1.08(-0.53%) |
Feb 28, 2023 | 204.09 | 205.48 | 203.65 | 205.05 | 1,475,538 | +0.48(+0.23%) |
Feb 27, 2023 | 204.83 | 205.05 | 203.65 | 204.57 | 904,072 | +0.53(+0.26%) |
Feb 24, 2023 | 203.78 | 204.65 | 202.34 | 204.04 | 1,065,770 | +0.58(+0.29%) |
Feb 23, 2023 | 205.96 | 207.43 | 202.61 | 203.45 | 931,402 | -2.44(-1.18%) |
Feb 22, 2023 | 205.92 | 207.89 | 205.25 | 205.89 | 857,293 | -0.36(-0.17%) |
Feb 21, 2023 | 209.36 | 209.72 | 206.17 | 206.25 | 1,296,379 | -1.54(-0.74%) |
Feb 17, 2023 | 205.30 | 208.22 | 204.47 | 207.79 | 777,001 | +2.50(+1.22%) |
Feb 16, 2023 | 205.69 | 207.42 | 204.13 | 205.30 | 954,948 | -1.77(-0.85%) |
Feb 15, 2023 | 206.44 | 207.31 | 204.36 | 207.07 | 1,190,476 | +0.39(+0.19%) |
Feb 14, 2023 | 208.27 | 208.27 | 206.07 | 206.68 | 913,534 | -1.56(-0.75%) |
Feb 13, 2023 | 211.03 | 212.93 | 206.80 | 208.24 | 1,081,710 | -1.15(-0.55%) |
Feb 10, 2023 | 205.36 | 209.76 | 204.34 | 209.39 | 1,005,386 | +5.15(+2.52%) |
Feb 09, 2023 | 205.10 | 206.60 | 203.06 | 204.24 | 1,233,222 | -1.53(-0.75%) |
Feb 08, 2023 | 204.84 | 206.32 | 204.12 | 205.78 | 1,141,330 | -0.47(-0.23%) |
Feb 07, 2023 | 205.43 | 206.75 | 202.05 | 206.25 | 891,864 | +0.10(+0.05%) |
Feb 06, 2023 | 204.85 | 207.46 | 203.58 | 206.15 | 1,647,497 | +1.34(+0.65%) |
Feb 03, 2023 | 205.76 | 206.92 | 204.24 | 204.81 | 949,095 | -1.06(-0.51%) |
Feb 02, 2023 | 208.87 | 209.62 | 204.41 | 205.87 | 2,068,126 | -3.70(-1.77%) |