Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 183.04 | 191.61 | 183.04 | 188.23 | 1,802,484 | +4.57(+2.49%) |
Apr 27, 2023 | 189.50 | 191.37 | 177.00 | 183.66 | 3,621,439 | -6.32(-3.33%) |
Apr 26, 2023 | 190.13 | 192.07 | 188.25 | 189.98 | 2,386,803 | -1.73(-0.90%) |
Apr 25, 2023 | 202.67 | 208.80 | 191.56 | 191.71 | 2,008,727 | -11.28(-5.56%) |
Apr 24, 2023 | 202.71 | 203.67 | 200.84 | 202.99 | 963,494 | +0.68(+0.34%) |
Apr 21, 2023 | 199.60 | 202.51 | 199.60 | 202.31 | 663,518 | +3.72(+1.87%) |
Apr 20, 2023 | 199.73 | 200.48 | 196.79 | 198.59 | 916,375 | -3.27(-1.62%) |
Apr 19, 2023 | 201.11 | 202.61 | 200.12 | 201.86 | 705,344 | -0.87(-0.43%) |
Apr 18, 2023 | 204.00 | 204.41 | 200.65 | 202.73 | 733,722 | +0.11(+0.05%) |
Apr 17, 2023 | 200.74 | 203.14 | 199.74 | 202.62 | 698,493 | +2.27(+1.13%) |
Apr 14, 2023 | 202.39 | 203.31 | 198.56 | 200.35 | 453,032 | -2.40(-1.18%) |
Apr 13, 2023 | 199.48 | 203.67 | 197.69 | 202.75 | 803,695 | +4.76(+2.40%) |
Apr 12, 2023 | 202.27 | 203.03 | 197.29 | 197.99 | 800,267 | -1.70(-0.85%) |
Apr 11, 2023 | 198.00 | 201.36 | 197.20 | 199.69 | 730,683 | +2.80(+1.42%) |
Apr 10, 2023 | 194.98 | 196.92 | 193.96 | 196.89 | 589,101 | +1.06(+0.54%) |
Apr 06, 2023 | 197.00 | 197.00 | 194.12 | 195.83 | 632,531 | -1.26(-0.64%) |
Apr 05, 2023 | 195.07 | 198.12 | 193.93 | 197.09 | 837,990 | +0.39(+0.20%) |
Apr 04, 2023 | 200.57 | 201.69 | 195.71 | 196.70 | 669,075 | -3.23(-1.62%) |
Apr 03, 2023 | 197.70 | 200.11 | 196.85 | 199.93 | 1,268,592 | +1.04(+0.52%) |
Mar 31, 2023 | 196.43 | 198.89 | 194.91 | 198.89 | 972,396 | +3.94(+2.02%) |
Mar 30, 2023 | 194.92 | 197.10 | 193.59 | 194.95 | 1,241,272 | +2.04(+1.06%) |
Mar 29, 2023 | 193.00 | 193.47 | 190.91 | 192.91 | 843,118 | +3.04(+1.60%) |
Mar 28, 2023 | 189.43 | 191.02 | 188.61 | 189.87 | 718,472 | -1.04(-0.54%) |
Mar 27, 2023 | 191.10 | 192.39 | 189.21 | 190.91 | 746,910 | +2.56(+1.36%) |
Mar 24, 2023 | 186.62 | 188.72 | 183.15 | 188.35 | 1,560,228 | +0.35(+0.19%) |
Mar 23, 2023 | 191.27 | 194.21 | 185.74 | 188.00 | 2,267,566 | -2.01(-1.06%) |
Mar 22, 2023 | 196.49 | 196.87 | 189.84 | 190.01 | 983,724 | -6.75(-3.43%) |
Mar 21, 2023 | 194.44 | 197.26 | 193.90 | 196.76 | 1,071,354 | +4.95(+2.58%) |
Mar 20, 2023 | 191.58 | 193.03 | 189.18 | 191.81 | 1,357,384 | +0.92(+0.48%) |
Mar 17, 2023 | 196.43 | 196.78 | 190.41 | 190.89 | 1,638,468 | -5.54(-2.82%) |
Mar 16, 2023 | 192.79 | 197.14 | 189.51 | 196.43 | 1,125,164 | +1.16(+0.59%) |
Mar 15, 2023 | 196.39 | 197.03 | 188.93 | 195.27 | 1,804,586 | -5.44(-2.71%) |
Mar 14, 2023 | 201.98 | 205.79 | 197.82 | 200.71 | 1,227,728 | +2.59(+1.31%) |
Mar 13, 2023 | 196.48 | 199.29 | 190.91 | 198.12 | 2,152,318 | +0.86(+0.44%) |
Mar 10, 2023 | 202.36 | 202.36 | 192.73 | 197.26 | 2,650,181 | -5.67(-2.79%) |
Mar 09, 2023 | 212.63 | 214.10 | 202.63 | 202.93 | 1,273,327 | -8.67(-4.10%) |
Mar 08, 2023 | 212.05 | 213.05 | 210.41 | 211.60 | 588,403 | -0.99(-0.47%) |
Mar 07, 2023 | 219.63 | 219.97 | 212.03 | 212.59 | 446,519 | -6.98(-3.18%) |
Mar 06, 2023 | 220.78 | 223.98 | 219.53 | 219.57 | 750,457 | -1.25(-0.57%) |
Mar 03, 2023 | 217.72 | 221.07 | 216.02 | 220.82 | 963,970 | +4.99(+2.31%) |
Mar 02, 2023 | 208.78 | 217.07 | 208.27 | 215.83 | 797,060 | +5.06(+2.40%) |
Mar 01, 2023 | 207.56 | 211.93 | 207.56 | 210.77 | 867,098 | +2.30(+1.10%) |
Feb 28, 2023 | 207.86 | 210.17 | 207.44 | 208.47 | 843,101 | -0.41(-0.20%) |
Feb 27, 2023 | 211.97 | 212.96 | 208.29 | 208.88 | 727,949 | -0.66(-0.31%) |
Feb 24, 2023 | 211.70 | 211.70 | 206.75 | 209.54 | 543,546 | -3.83(-1.80%) |
Feb 23, 2023 | 212.77 | 213.74 | 209.77 | 213.37 | 642,833 | +2.38(+1.13%) |
Feb 22, 2023 | 212.51 | 212.99 | 209.56 | 210.99 | 1,037,216 | -1.99(-0.93%) |
Feb 21, 2023 | 216.68 | 218.33 | 211.66 | 212.98 | 977,019 | -6.75(-3.07%) |
Feb 17, 2023 | 222.41 | 223.24 | 216.45 | 219.73 | 1,032,032 | -4.27(-1.91%) |
Feb 16, 2023 | 222.14 | 226.22 | 220.21 | 224.00 | 787,796 | -3.03(-1.33%) |
Feb 15, 2023 | 225.19 | 227.75 | 224.30 | 227.03 | 841,943 | -0.04(-0.02%) |
Feb 14, 2023 | 230.00 | 230.90 | 225.88 | 227.07 | 1,151,150 | -5.04(-2.17%) |
Feb 13, 2023 | 223.52 | 232.59 | 222.36 | 232.11 | 1,521,643 | +9.27(+4.16%) |
Feb 10, 2023 | 228.56 | 230.00 | 222.32 | 222.84 | 2,008,279 | -7.47(-3.24%) |
Feb 09, 2023 | 237.34 | 237.96 | 229.49 | 230.31 | 953,533 | -5.20(-2.21%) |
Feb 08, 2023 | 235.00 | 236.84 | 233.82 | 235.51 | 706,199 | -0.33(-0.14%) |
Feb 07, 2023 | 230.47 | 236.36 | 229.59 | 235.84 | 714,420 | +3.53(+1.52%) |
Feb 06, 2023 | 234.52 | 236.33 | 231.23 | 232.31 | 793,918 | -4.87(-2.05%) |
Feb 03, 2023 | 237.02 | 240.36 | 236.15 | 237.18 | 680,692 | -3.47(-1.44%) |
Feb 02, 2023 | 236.06 | 241.86 | 235.79 | 240.65 | 1,249,311 | +7.16(+3.07%) |