Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 166.11 | 167.37 | 165.69 | 167.17 | 1,142,577 | +1.54(+0.93%) |
Apr 27, 2023 | 163.47 | 165.93 | 162.15 | 165.63 | 1,144,846 | +2.87(+1.76%) |
Apr 26, 2023 | 162.53 | 163.39 | 161.39 | 162.77 | 1,470,484 | +0.01(+0.01%) |
Apr 25, 2023 | 163.01 | 163.91 | 161.95 | 162.76 | 1,138,718 | -0.82(-0.50%) |
Apr 24, 2023 | 160.48 | 163.75 | 160.48 | 163.57 | 975,881 | +2.77(+1.72%) |
Apr 21, 2023 | 162.31 | 162.57 | 159.23 | 160.81 | 1,094,198 | -1.53(-0.94%) |
Apr 20, 2023 | 161.81 | 164.63 | 160.65 | 162.33 | 2,217,747 | -0.43(-0.27%) |
Apr 19, 2023 | 161.36 | 164.70 | 158.37 | 162.77 | 5,412,182 | -24.80(-13.22%) |
Apr 18, 2023 | 187.78 | 188.85 | 186.20 | 187.57 | 700,948 | +1.34(+0.72%) |
Apr 17, 2023 | 184.62 | 186.25 | 184.16 | 186.23 | 567,253 | +1.93(+1.05%) |
Apr 14, 2023 | 186.17 | 187.72 | 182.50 | 184.29 | 852,637 | -2.22(-1.19%) |
Apr 13, 2023 | 185.89 | 186.66 | 183.19 | 186.51 | 461,802 | +1.10(+0.60%) |
Apr 12, 2023 | 187.29 | 187.81 | 184.66 | 185.41 | 555,704 | -0.40(-0.22%) |
Apr 11, 2023 | 187.03 | 187.75 | 185.58 | 185.81 | 536,633 | -0.53(-0.29%) |
Apr 10, 2023 | 182.43 | 186.60 | 181.82 | 186.35 | 718,689 | +3.49(+1.91%) |
Apr 06, 2023 | 184.20 | 184.59 | 182.68 | 182.86 | 553,050 | -2.44(-1.31%) |
Apr 05, 2023 | 185.73 | 186.66 | 184.63 | 185.29 | 643,181 | -1.28(-0.69%) |
Apr 04, 2023 | 191.37 | 191.37 | 185.16 | 186.57 | 636,782 | -4.36(-2.28%) |
Apr 03, 2023 | 191.32 | 192.68 | 190.71 | 190.93 | 749,014 | -1.18(-0.62%) |
Mar 31, 2023 | 187.78 | 192.26 | 187.44 | 192.11 | 958,761 | +4.75(+2.54%) |
Mar 30, 2023 | 187.37 | 188.14 | 186.50 | 187.36 | 705,439 | +1.74(+0.94%) |
Mar 29, 2023 | 184.58 | 185.94 | 183.76 | 185.62 | 594,371 | +2.44(+1.33%) |
Mar 28, 2023 | 188.17 | 188.48 | 181.71 | 183.17 | 968,932 | -5.77(-3.05%) |
Mar 27, 2023 | 189.88 | 191.41 | 188.51 | 188.94 | 779,336 | -0.04(-0.02%) |
Mar 24, 2023 | 187.65 | 188.98 | 184.90 | 188.98 | 588,949 | +0.60(+0.32%) |
Mar 23, 2023 | 188.47 | 191.03 | 186.72 | 188.38 | 699,863 | +0.41(+0.22%) |
Mar 22, 2023 | 191.26 | 192.84 | 187.88 | 187.96 | 582,786 | -3.76(-1.96%) |
Mar 21, 2023 | 189.93 | 192.22 | 189.63 | 191.72 | 629,775 | +3.01(+1.59%) |
Mar 20, 2023 | 185.82 | 188.85 | 185.72 | 188.71 | 623,977 | +3.34(+1.80%) |
Mar 17, 2023 | 190.82 | 190.82 | 183.84 | 185.37 | 1,645,727 | -5.45(-2.86%) |
Mar 16, 2023 | 184.43 | 191.03 | 183.89 | 190.82 | 947,016 | +4.86(+2.61%) |
Mar 15, 2023 | 185.30 | 188.17 | 182.50 | 185.96 | 940,248 | -2.61(-1.39%) |
Mar 14, 2023 | 187.76 | 190.74 | 186.71 | 188.57 | 885,195 | +2.84(+1.53%) |
Mar 13, 2023 | 186.14 | 188.97 | 185.37 | 185.73 | 740,138 | -2.02(-1.08%) |
Mar 10, 2023 | 191.86 | 191.86 | 186.45 | 187.75 | 709,212 | -5.66(-2.93%) |
Mar 09, 2023 | 197.85 | 198.79 | 193.31 | 193.41 | 590,782 | -3.72(-1.89%) |
Mar 08, 2023 | 196.46 | 197.56 | 195.67 | 197.13 | 576,885 | +0.64(+0.33%) |
Mar 07, 2023 | 200.09 | 200.45 | 195.85 | 196.49 | 475,747 | -3.61(-1.80%) |
Mar 06, 2023 | 199.03 | 200.78 | 199.03 | 200.10 | 634,416 | +1.34(+0.67%) |
Mar 03, 2023 | 199.41 | 199.68 | 198.02 | 198.76 | 667,717 | +0.11(+0.05%) |
Mar 02, 2023 | 196.95 | 199.37 | 196.33 | 198.65 | 525,093 | +0.73(+0.37%) |
Mar 01, 2023 | 199.26 | 200.55 | 197.49 | 197.92 | 528,690 | -1.62(-0.81%) |
Feb 28, 2023 | 199.45 | 201.38 | 199.18 | 199.53 | 830,957 | -0.10(-0.05%) |
Feb 27, 2023 | 201.21 | 201.63 | 198.76 | 199.63 | 700,357 | -0.01(-0.01%) |
Feb 24, 2023 | 198.84 | 200.30 | 198.58 | 199.64 | 537,202 | -2.06(-1.02%) |
Feb 23, 2023 | 202.87 | 202.87 | 199.40 | 201.70 | 599,909 | +1.20(+0.60%) |
Feb 22, 2023 | 202.42 | 202.42 | 199.21 | 200.50 | 700,692 | -1.48(-0.73%) |
Feb 21, 2023 | 209.40 | 209.40 | 201.41 | 201.99 | 1,125,489 | -8.29(-3.94%) |
Feb 17, 2023 | 209.79 | 211.32 | 208.62 | 210.27 | 1,092,346 | -0.31(-0.15%) |
Feb 16, 2023 | 208.25 | 211.28 | 207.31 | 210.59 | 1,433,523 | +1.60(+0.77%) |
Feb 15, 2023 | 202.98 | 209.06 | 202.98 | 208.98 | 971,250 | +4.45(+2.18%) |
Feb 14, 2023 | 206.09 | 207.12 | 202.79 | 204.53 | 917,795 | -3.06(-1.47%) |
Feb 13, 2023 | 202.48 | 207.78 | 202.29 | 207.59 | 1,467,058 | +5.47(+2.70%) |
Feb 10, 2023 | 199.61 | 202.25 | 198.53 | 202.12 | 1,210,936 | +2.24(+1.12%) |
Feb 09, 2023 | 200.22 | 200.49 | 198.57 | 199.88 | 1,606,755 | +1.67(+0.84%) |
Feb 08, 2023 | 197.02 | 201.27 | 191.92 | 198.21 | 1,496,633 | +2.33(+1.19%) |
Feb 07, 2023 | 195.47 | 196.38 | 192.07 | 195.88 | 982,786 | -0.76(-0.38%) |
Feb 06, 2023 | 195.92 | 198.30 | 195.62 | 196.64 | 919,589 | -1.00(-0.51%) |
Feb 03, 2023 | 196.66 | 200.08 | 196.66 | 197.64 | 755,004 | -0.98(-0.49%) |
Feb 02, 2023 | 197.15 | 199.87 | 196.85 | 198.62 | 1,272,685 | +2.85(+1.46%) |