Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 196.27 | 197.32 | 189.97 | 190.44 | 1,971,021 | -2.78(-1.44%) |
Apr 27, 2023 | 189.56 | 193.24 | 189.26 | 193.22 | 1,686,172 | +3.38(+1.78%) |
Apr 26, 2023 | 192.78 | 193.46 | 189.35 | 189.85 | 1,269,871 | -4.66(-2.40%) |
Apr 25, 2023 | 196.16 | 196.62 | 194.12 | 194.51 | 805,900 | -2.75(-1.40%) |
Apr 24, 2023 | 197.25 | 197.88 | 195.67 | 197.26 | 608,533 | +0.11(+0.05%) |
Apr 21, 2023 | 198.92 | 198.92 | 196.19 | 197.16 | 733,589 | -0.82(-0.41%) |
Apr 20, 2023 | 198.58 | 198.58 | 196.00 | 197.98 | 690,793 | -0.65(-0.33%) |
Apr 19, 2023 | 199.47 | 199.76 | 198.22 | 198.63 | 578,411 | -0.87(-0.44%) |
Apr 18, 2023 | 198.35 | 201.40 | 198.18 | 199.50 | 1,162,423 | +1.88(+0.95%) |
Apr 17, 2023 | 196.36 | 197.64 | 195.91 | 197.62 | 852,835 | +1.94(+0.99%) |
Apr 14, 2023 | 196.15 | 196.48 | 194.05 | 195.67 | 762,959 | -0.96(-0.49%) |
Apr 13, 2023 | 194.07 | 197.07 | 194.07 | 196.63 | 698,608 | +1.82(+0.94%) |
Apr 12, 2023 | 194.13 | 195.64 | 193.45 | 194.81 | 497,802 | +0.69(+0.36%) |
Apr 11, 2023 | 194.64 | 195.91 | 192.93 | 194.11 | 858,093 | -0.30(-0.16%) |
Apr 10, 2023 | 191.92 | 194.93 | 191.74 | 194.41 | 583,148 | +2.16(+1.12%) |
Apr 06, 2023 | 193.44 | 194.83 | 191.05 | 192.26 | 978,129 | -0.38(-0.20%) |
Apr 05, 2023 | 192.10 | 193.67 | 191.94 | 192.64 | 833,596 | +0.29(+0.15%) |
Apr 04, 2023 | 193.76 | 194.44 | 191.18 | 192.34 | 1,008,444 | -1.81(-0.93%) |
Apr 03, 2023 | 192.13 | 195.31 | 191.39 | 194.15 | 848,154 | +2.65(+1.38%) |
Mar 31, 2023 | 191.36 | 191.72 | 189.86 | 191.51 | 1,001,211 | +1.48(+0.78%) |
Mar 30, 2023 | 190.34 | 191.31 | 189.10 | 190.02 | 852,777 | +0.08(+0.04%) |
Mar 29, 2023 | 188.34 | 190.00 | 187.72 | 189.94 | 1,040,055 | +2.62(+1.40%) |
Mar 28, 2023 | 189.49 | 190.31 | 186.79 | 187.32 | 1,391,572 | -2.53(-1.33%) |
Mar 27, 2023 | 190.39 | 191.16 | 187.82 | 189.85 | 1,207,335 | +1.38(+0.73%) |
Mar 24, 2023 | 186.19 | 188.53 | 185.28 | 188.47 | 1,550,554 | +2.29(+1.23%) |
Mar 23, 2023 | 187.68 | 188.72 | 185.73 | 186.18 | 1,520,999 | -1.38(-0.73%) |
Mar 22, 2023 | 192.89 | 192.89 | 187.43 | 187.55 | 1,326,597 | -5.47(-2.84%) |
Mar 21, 2023 | 194.13 | 194.28 | 191.82 | 193.03 | 1,157,705 | +0.74(+0.39%) |
Mar 20, 2023 | 191.81 | 193.67 | 190.70 | 192.29 | 1,024,919 | +1.75(+0.92%) |
Mar 17, 2023 | 196.53 | 196.53 | 189.55 | 190.54 | 1,994,945 | -6.85(-3.47%) |
Mar 16, 2023 | 195.57 | 199.11 | 194.62 | 197.39 | 953,036 | +1.45(+0.74%) |
Mar 15, 2023 | 195.64 | 196.06 | 192.34 | 195.94 | 1,180,964 | -1.77(-0.89%) |
Mar 14, 2023 | 198.33 | 199.97 | 196.59 | 197.70 | 1,234,541 | +1.21(+0.62%) |
Mar 13, 2023 | 196.12 | 198.31 | 195.33 | 196.49 | 1,325,551 | -1.97(-0.99%) |
Mar 10, 2023 | 198.94 | 200.83 | 198.04 | 198.46 | 890,863 | -1.00(-0.50%) |
Mar 09, 2023 | 202.67 | 203.85 | 199.25 | 199.46 | 1,100,153 | -2.34(-1.16%) |
Mar 08, 2023 | 205.91 | 206.47 | 200.29 | 201.80 | 1,040,577 | -3.79(-1.85%) |
Mar 07, 2023 | 207.04 | 209.18 | 205.40 | 205.60 | 1,030,738 | -2.01(-0.97%) |
Mar 06, 2023 | 207.60 | 210.11 | 206.74 | 207.60 | 873,228 | -0.24(-0.12%) |
Mar 03, 2023 | 206.33 | 208.22 | 205.99 | 207.85 | 1,442,024 | +1.92(+0.93%) |
Mar 02, 2023 | 203.32 | 206.13 | 203.32 | 205.93 | 982,800 | +2.04(+1.00%) |
Mar 01, 2023 | 203.19 | 204.46 | 202.74 | 203.89 | 1,253,488 | -1.08(-0.53%) |
Feb 28, 2023 | 204.01 | 205.40 | 203.57 | 204.97 | 1,476,120 | +0.48(+0.23%) |
Feb 27, 2023 | 204.75 | 204.97 | 203.57 | 204.49 | 904,429 | +0.53(+0.26%) |
Feb 24, 2023 | 203.69 | 204.57 | 202.26 | 203.96 | 1,066,191 | +0.58(+0.29%) |
Feb 23, 2023 | 205.88 | 207.34 | 202.53 | 203.37 | 931,770 | -2.44(-1.18%) |
Feb 22, 2023 | 205.84 | 207.81 | 205.17 | 205.81 | 857,632 | -0.36(-0.17%) |
Feb 21, 2023 | 209.28 | 209.63 | 206.09 | 206.17 | 1,296,891 | -1.54(-0.74%) |
Feb 17, 2023 | 205.22 | 208.13 | 204.39 | 207.71 | 777,308 | +2.49(+1.22%) |
Feb 16, 2023 | 205.61 | 207.33 | 204.05 | 205.22 | 955,325 | -1.77(-0.85%) |
Feb 15, 2023 | 206.36 | 207.23 | 204.28 | 206.98 | 1,190,946 | +0.39(+0.19%) |
Feb 14, 2023 | 208.19 | 208.19 | 205.99 | 206.60 | 913,895 | -1.56(-0.75%) |
Feb 13, 2023 | 210.94 | 212.85 | 206.72 | 208.16 | 1,082,138 | -1.15(-0.55%) |
Feb 10, 2023 | 205.28 | 209.68 | 204.26 | 209.30 | 1,005,783 | +5.14(+2.52%) |
Feb 09, 2023 | 205.02 | 206.52 | 202.98 | 204.16 | 1,233,709 | -1.53(-0.75%) |
Feb 08, 2023 | 204.76 | 206.24 | 204.04 | 205.69 | 1,141,780 | -0.48(-0.23%) |
Feb 07, 2023 | 205.34 | 206.67 | 201.97 | 206.17 | 892,216 | +0.10(+0.05%) |
Feb 06, 2023 | 204.77 | 207.38 | 203.50 | 206.07 | 1,648,148 | +1.34(+0.65%) |
Feb 03, 2023 | 205.68 | 206.83 | 204.16 | 204.73 | 949,470 | -1.06(-0.51%) |
Feb 02, 2023 | 208.79 | 209.54 | 204.32 | 205.79 | 2,068,943 | -3.70(-1.76%) |