Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 205.56 | 205.71 | 199.77 | 205.57 | 1,707,153 | -0.98(-0.47%) |
Apr 27, 2023 | 202.63 | 206.63 | 202.49 | 206.55 | 1,202,115 | +3.57(+1.76%) |
Apr 26, 2023 | 203.05 | 204.98 | 201.66 | 202.98 | 972,570 | -1.73(-0.84%) |
Apr 25, 2023 | 204.77 | 205.87 | 204.43 | 204.71 | 996,336 | -0.23(-0.11%) |
Apr 24, 2023 | 205.73 | 206.11 | 204.45 | 204.94 | 742,923 | -0.35(-0.17%) |
Apr 21, 2023 | 205.51 | 205.71 | 203.71 | 205.29 | 746,524 | -0.11(-0.05%) |
Apr 20, 2023 | 201.95 | 205.54 | 200.05 | 205.40 | 1,187,987 | +3.69(+1.83%) |
Apr 19, 2023 | 204.54 | 205.03 | 201.28 | 201.71 | 714,334 | -2.44(-1.20%) |
Apr 18, 2023 | 201.73 | 204.44 | 200.95 | 204.15 | 1,258,029 | +3.37(+1.68%) |
Apr 17, 2023 | 198.32 | 200.82 | 197.53 | 200.78 | 993,985 | +2.73(+1.38%) |
Apr 14, 2023 | 196.95 | 198.51 | 196.36 | 198.05 | 1,101,853 | +0.74(+0.38%) |
Apr 13, 2023 | 195.40 | 197.44 | 194.35 | 197.31 | 973,622 | +1.41(+0.72%) |
Apr 12, 2023 | 194.66 | 196.72 | 194.50 | 195.90 | 576,494 | +1.46(+0.75%) |
Apr 11, 2023 | 193.18 | 195.18 | 192.65 | 194.44 | 554,377 | +1.17(+0.60%) |
Apr 10, 2023 | 193.84 | 194.91 | 192.44 | 193.27 | 810,618 | -1.74(-0.89%) |
Apr 06, 2023 | 193.06 | 195.05 | 193.00 | 195.01 | 905,842 | +2.06(+1.07%) |
Apr 05, 2023 | 191.27 | 193.81 | 190.66 | 192.95 | 893,421 | +1.34(+0.70%) |
Apr 04, 2023 | 191.78 | 192.68 | 189.62 | 191.60 | 796,679 | +0.65(+0.34%) |
Apr 03, 2023 | 188.57 | 191.54 | 187.73 | 190.95 | 1,013,490 | +1.93(+1.02%) |
Mar 31, 2023 | 188.14 | 188.14 | 187.19 | 189.02 | 946,963 | +1.62(+0.86%) |
Mar 30, 2023 | 187.28 | 187.57 | 184.65 | 187.40 | 932,781 | +0.66(+0.35%) |
Mar 29, 2023 | 185.33 | 186.83 | 184.69 | 186.74 | 661,460 | +2.45(+1.33%) |
Mar 28, 2023 | 183.38 | 184.43 | 183.21 | 184.29 | 636,117 | +0.39(+0.21%) |
Mar 27, 2023 | 183.78 | 185.35 | 183.69 | 183.91 | 926,948 | +0.46(+0.25%) |
Mar 24, 2023 | 181.25 | 183.50 | 179.70 | 183.44 | 1,022,882 | +1.21(+0.66%) |
Mar 23, 2023 | 178.10 | 182.68 | 177.82 | 182.24 | 1,377,251 | +3.85(+2.16%) |
Mar 22, 2023 | 181.95 | 182.85 | 178.36 | 178.38 | 697,171 | -3.30(-1.82%) |
Mar 21, 2023 | 182.63 | 183.17 | 181.56 | 181.68 | 1,008,126 | +1.40(+0.78%) |
Mar 20, 2023 | 178.10 | 180.65 | 177.57 | 180.28 | 833,029 | +2.43(+1.37%) |
Mar 17, 2023 | 180.48 | 180.51 | 177.21 | 177.85 | 3,158,145 | -3.56(-1.96%) |
Mar 16, 2023 | 174.31 | 182.19 | 173.65 | 181.41 | 1,517,458 | +6.43(+3.68%) |
Mar 15, 2023 | 174.96 | 177.38 | 172.36 | 174.97 | 2,025,891 | -6.18(-3.41%) |
Mar 14, 2023 | 180.42 | 181.35 | 178.09 | 181.16 | 1,263,288 | +3.34(+1.88%) |
Mar 13, 2023 | 177.31 | 181.35 | 175.57 | 177.82 | 1,477,977 | -2.76(-1.53%) |
Mar 10, 2023 | 182.31 | 183.96 | 180.28 | 180.57 | 1,314,630 | -2.66(-1.45%) |
Mar 09, 2023 | 186.79 | 187.26 | 182.41 | 183.23 | 1,038,341 | -3.49(-1.87%) |
Mar 08, 2023 | 186.77 | 189.05 | 185.55 | 186.72 | 875,648 | -0.05(-0.03%) |
Mar 07, 2023 | 189.02 | 189.90 | 185.22 | 186.77 | 828,906 | -1.83(-0.97%) |
Mar 06, 2023 | 187.73 | 189.25 | 187.10 | 188.60 | 1,300,963 | +1.83(+0.98%) |
Mar 03, 2023 | 185.23 | 187.06 | 184.30 | 186.77 | 909,733 | +1.99(+1.07%) |
Mar 02, 2023 | 184.38 | 185.09 | 182.33 | 184.78 | 559,040 | -0.21(-0.11%) |
Mar 01, 2023 | 183.72 | 186.53 | 183.72 | 184.99 | 1,594,733 | +0.42(+0.23%) |
Feb 28, 2023 | 182.31 | 185.57 | 182.18 | 184.57 | 1,619,978 | +2.41(+1.32%) |
Feb 27, 2023 | 182.88 | 184.09 | 181.25 | 182.16 | 740,464 | +0.17(+0.09%) |
Feb 24, 2023 | 181.49 | 182.76 | 180.16 | 181.99 | 752,192 | -0.72(-0.39%) |
Feb 23, 2023 | 183.95 | 184.90 | 181.52 | 182.71 | 495,322 | -0.82(-0.45%) |
Feb 22, 2023 | 184.41 | 185.00 | 183.04 | 183.52 | 840,285 | -0.26(-0.14%) |
Feb 21, 2023 | 184.97 | 185.42 | 182.64 | 183.78 | 850,419 | -2.02(-1.09%) |
Feb 17, 2023 | 185.62 | 186.44 | 184.78 | 185.80 | 809,205 | -0.03(-0.02%) |
Feb 16, 2023 | 185.43 | 187.47 | 185.43 | 185.83 | 533,701 | -1.67(-0.89%) |
Feb 15, 2023 | 184.78 | 188.00 | 184.01 | 187.50 | 618,306 | +2.05(+1.10%) |
Feb 14, 2023 | 192.41 | 192.65 | 185.32 | 185.46 | 719,639 | -6.87(-3.57%) |
Feb 13, 2023 | 192.45 | 193.60 | 191.02 | 192.32 | 847,610 | +0.16(+0.08%) |
Feb 10, 2023 | 190.12 | 192.66 | 189.58 | 192.16 | 546,238 | +1.70(+0.89%) |
Feb 09, 2023 | 194.82 | 195.31 | 190.23 | 190.46 | 838,155 | -2.78(-1.44%) |
Feb 08, 2023 | 193.43 | 195.27 | 193.20 | 193.24 | 586,396 | -1.30(-0.67%) |
Feb 07, 2023 | 190.54 | 195.09 | 190.35 | 194.54 | 680,385 | +2.88(+1.50%) |
Feb 06, 2023 | 189.82 | 191.82 | 189.17 | 191.66 | 619,808 | +1.05(+0.55%) |
Feb 03, 2023 | 191.37 | 191.97 | 189.20 | 190.62 | 890,886 | -1.17(-0.61%) |
Feb 02, 2023 | 193.67 | 193.67 | 188.21 | 191.79 | 1,198,123 | -1.58(-0.82%) |