Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 200.83 | 202.00 | 199.93 | 200.00 | 1,663,030 | -0.76(-0.38%) |
Apr 27, 2023 | 201.40 | 202.14 | 200.50 | 200.76 | 1,184,194 | -0.63(-0.31%) |
Apr 26, 2023 | 202.53 | 202.97 | 201.00 | 201.39 | 1,448,414 | -1.81(-0.89%) |
Apr 25, 2023 | 203.90 | 203.94 | 202.82 | 203.20 | 1,334,715 | -0.07(-0.03%) |
Apr 24, 2023 | 204.50 | 204.50 | 203.16 | 203.27 | 1,709,949 | -0.53(-0.26%) |
Apr 21, 2023 | 204.95 | 205.23 | 203.50 | 203.80 | 1,127,884 | -0.44(-0.22%) |
Apr 20, 2023 | 205.31 | 205.45 | 204.14 | 204.24 | 1,053,587 | -0.76(-0.37%) |
Apr 19, 2023 | 204.76 | 205.41 | 204.68 | 205.00 | 1,128,188 | +0.00(+0.00%) |
Apr 18, 2023 | 205.15 | 205.60 | 204.65 | 205.00 | 1,173,962 | -0.40(-0.19%) |
Apr 17, 2023 | 206.35 | 206.35 | 205.10 | 205.40 | 1,074,422 | -0.10(-0.05%) |
Apr 14, 2023 | 205.10 | 206.89 | 204.91 | 205.50 | 2,052,171 | -0.75(-0.36%) |
Apr 13, 2023 | 205.10 | 207.16 | 205.10 | 206.25 | 1,250,960 | +1.05(+0.51%) |
Apr 12, 2023 | 205.40 | 205.75 | 205.00 | 205.20 | 1,056,000 | +0.22(+0.11%) |
Apr 11, 2023 | 205.00 | 205.50 | 204.46 | 204.98 | 2,037,608 | +0.28(+0.14%) |
Apr 10, 2023 | 204.52 | 205.05 | 203.49 | 204.70 | 1,990,048 | -0.85(-0.41%) |
Apr 06, 2023 | 205.77 | 206.38 | 204.90 | 205.55 | 2,030,514 | +0.55(+0.27%) |
Apr 05, 2023 | 205.00 | 206.24 | 204.79 | 205.00 | 2,127,688 | +0.11(+0.05%) |
Apr 04, 2023 | 202.65 | 205.00 | 202.38 | 204.89 | 1,340,853 | +2.89(+1.43%) |
Apr 03, 2023 | 203.41 | 203.50 | 199.75 | 202.00 | 1,758,739 | -0.47(-0.23%) |
Mar 31, 2023 | 203.01 | 204.41 | 201.77 | 202.47 | 1,358,187 | -0.61(-0.30%) |
Mar 30, 2023 | 203.00 | 203.61 | 202.68 | 203.08 | 1,305,003 | +0.85(+0.42%) |
Mar 29, 2023 | 202.55 | 203.65 | 201.59 | 202.23 | 1,279,898 | -0.79(-0.39%) |
Mar 28, 2023 | 199.60 | 203.19 | 199.50 | 203.02 | 1,263,493 | +3.42(+1.71%) |
Mar 27, 2023 | 199.10 | 200.84 | 199.03 | 199.60 | 1,854,245 | +1.96(+0.99%) |
Mar 24, 2023 | 198.10 | 198.30 | 196.93 | 197.64 | 791,330 | -0.35(-0.18%) |
Mar 23, 2023 | 199.43 | 199.71 | 197.98 | 197.99 | 910,906 | -0.38(-0.19%) |
Mar 22, 2023 | 200.69 | 200.69 | 198.37 | 198.37 | 843,396 | -1.54(-0.77%) |
Mar 21, 2023 | 200.41 | 201.14 | 199.77 | 199.91 | 1,047,836 | -0.50(-0.25%) |
Mar 20, 2023 | 200.00 | 200.69 | 199.30 | 200.41 | 1,069,556 | +0.11(+0.05%) |
Mar 17, 2023 | 199.98 | 201.04 | 199.65 | 200.30 | 1,768,991 | -0.18(-0.09%) |
Mar 16, 2023 | 199.90 | 200.78 | 198.59 | 200.48 | 1,810,800 | +0.54(+0.27%) |
Mar 15, 2023 | 199.98 | 200.65 | 199.38 | 199.94 | 2,199,712 | +0.10(+0.05%) |
Mar 14, 2023 | 199.00 | 200.09 | 197.56 | 199.84 | 2,766,220 | +2.19(+1.11%) |
Mar 13, 2023 | 198.75 | 202.86 | 196.87 | 197.65 | 9,336,910 | +25.04(+14.51%) |
Mar 10, 2023 | 173.64 | 173.98 | 169.13 | 172.61 | 1,075,542 | -1.03(-0.59%) |
Mar 09, 2023 | 176.30 | 177.81 | 173.45 | 173.64 | 1,222,357 | -2.72(-1.54%) |
Mar 08, 2023 | 177.51 | 177.51 | 174.72 | 176.36 | 520,865 | -1.14(-0.64%) |
Mar 07, 2023 | 177.96 | 179.89 | 177.17 | 177.50 | 991,676 | +0.15(+0.08%) |
Mar 06, 2023 | 180.05 | 180.06 | 176.22 | 177.35 | 1,123,117 | -3.94(-2.17%) |
Mar 03, 2023 | 179.12 | 182.48 | 177.44 | 181.29 | 1,121,995 | +2.62(+1.47%) |
Mar 02, 2023 | 177.93 | 179.00 | 175.70 | 178.67 | 1,329,939 | +0.44(+0.25%) |
Mar 01, 2023 | 181.06 | 182.45 | 178.00 | 178.23 | 1,856,094 | -1.46(-0.81%) |
Feb 28, 2023 | 177.03 | 180.74 | 175.46 | 179.69 | 2,814,463 | +1.53(+0.86%) |
Feb 27, 2023 | 182.54 | 182.55 | 175.67 | 178.16 | 5,813,738 | +16.79(+10.40%) |
Feb 24, 2023 | 161.24 | 162.56 | 160.34 | 161.37 | 756,475 | -0.82(-0.51%) |
Feb 23, 2023 | 161.18 | 162.54 | 158.35 | 162.19 | 1,012,029 | +1.40(+0.87%) |
Feb 22, 2023 | 157.71 | 160.79 | 154.75 | 160.79 | 1,029,655 | +4.20(+2.68%) |
Feb 21, 2023 | 162.00 | 163.53 | 156.11 | 156.59 | 1,345,394 | -5.94(-3.65%) |
Feb 17, 2023 | 161.00 | 164.93 | 159.20 | 162.53 | 1,764,536 | +1.62(+1.01%) |
Feb 16, 2023 | 155.00 | 163.66 | 152.93 | 160.91 | 4,786,856 | +18.86(+13.28%) |
Feb 15, 2023 | 140.34 | 142.74 | 138.62 | 142.05 | 1,413,687 | +1.24(+0.88%) |
Feb 14, 2023 | 139.03 | 141.03 | 137.73 | 140.81 | 838,441 | +1.91(+1.38%) |
Feb 13, 2023 | 134.94 | 139.00 | 133.38 | 138.90 | 732,146 | +3.49(+2.58%) |
Feb 10, 2023 | 135.00 | 136.74 | 133.39 | 135.41 | 670,183 | -0.14(-0.10%) |
Feb 09, 2023 | 137.80 | 138.91 | 134.47 | 135.55 | 907,257 | -1.34(-0.98%) |
Feb 08, 2023 | 137.36 | 138.06 | 136.14 | 136.89 | 615,844 | -0.55(-0.40%) |
Feb 07, 2023 | 135.88 | 137.51 | 134.71 | 137.44 | 620,762 | +1.44(+1.06%) |
Feb 06, 2023 | 135.46 | 137.56 | 134.59 | 136.00 | 567,125 | -2.00(-1.45%) |
Feb 03, 2023 | 138.51 | 139.69 | 137.50 | 138.00 | 640,059 | -1.43(-1.03%) |
Feb 02, 2023 | 138.52 | 140.00 | 135.85 | 139.43 | 888,307 | +0.40(+0.29%) |