Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 182.71 | 183.40 | 180.16 | 182.87 | 2,556,824 | -0.53(-0.29%) |
Apr 27, 2023 | 179.31 | 186.29 | 177.98 | 183.40 | 2,451,940 | +4.73(+2.65%) |
Apr 26, 2023 | 175.05 | 180.43 | 175.05 | 178.67 | 3,341,853 | +4.48(+2.57%) |
Apr 25, 2023 | 177.43 | 178.11 | 173.88 | 174.19 | 2,758,213 | -7.20(-3.97%) |
Apr 24, 2023 | 176.06 | 182.22 | 175.23 | 181.39 | 6,001,299 | +10.07(+5.88%) |
Apr 21, 2023 | 185.87 | 185.93 | 169.42 | 171.32 | 8,924,922 | -19.03(-10.00%) |
Apr 20, 2023 | 195.59 | 197.55 | 190.35 | 190.35 | 2,466,152 | -10.58(-5.27%) |
Apr 19, 2023 | 199.61 | 202.14 | 198.69 | 200.93 | 1,108,031 | -1.47(-0.73%) |
Apr 18, 2023 | 206.72 | 209.25 | 201.09 | 202.40 | 2,089,144 | -0.62(-0.31%) |
Apr 17, 2023 | 202.16 | 205.46 | 201.68 | 203.02 | 3,547,620 | +1.87(+0.93%) |
Apr 14, 2023 | 201.73 | 209.50 | 200.69 | 201.15 | 2,299,029 | +0.98(+0.49%) |
Apr 13, 2023 | 200.35 | 202.47 | 197.17 | 200.17 | 1,298,247 | +1.29(+0.65%) |
Apr 12, 2023 | 202.97 | 203.87 | 198.62 | 198.88 | 1,338,169 | -0.01(-0.01%) |
Apr 11, 2023 | 198.50 | 199.52 | 194.30 | 198.89 | 1,760,415 | +1.86(+0.95%) |
Apr 10, 2023 | 191.75 | 197.11 | 190.88 | 197.03 | 2,036,724 | +5.07(+2.64%) |
Apr 06, 2023 | 192.45 | 193.25 | 190.32 | 191.96 | 2,042,924 | -2.00(-1.03%) |
Apr 05, 2023 | 198.15 | 198.31 | 190.56 | 193.96 | 4,723,415 | -12.68(-6.14%) |
Apr 04, 2023 | 213.91 | 213.91 | 204.31 | 206.64 | 2,243,061 | -8.74(-4.06%) |
Apr 03, 2023 | 218.13 | 220.17 | 214.28 | 215.38 | 1,528,387 | -2.57(-1.18%) |
Mar 31, 2023 | 220.11 | 221.43 | 216.16 | 217.95 | 1,861,401 | -1.38(-0.63%) |
Mar 30, 2023 | 225.47 | 226.12 | 219.32 | 219.33 | 1,312,088 | -1.99(-0.90%) |
Mar 29, 2023 | 219.88 | 221.57 | 215.51 | 221.32 | 1,393,303 | +6.21(+2.89%) |
Mar 28, 2023 | 219.19 | 221.57 | 213.44 | 215.11 | 1,842,958 | -0.71(-0.33%) |
Mar 27, 2023 | 217.86 | 218.86 | 213.57 | 215.82 | 2,073,341 | +1.07(+0.50%) |
Mar 24, 2023 | 209.44 | 214.90 | 205.75 | 214.75 | 1,610,838 | +2.12(+1.00%) |
Mar 23, 2023 | 215.53 | 221.42 | 210.09 | 212.63 | 1,442,722 | -0.46(-0.22%) |
Mar 22, 2023 | 220.27 | 222.68 | 213.05 | 213.09 | 1,537,156 | -6.72(-3.06%) |
Mar 21, 2023 | 215.53 | 220.78 | 213.74 | 219.81 | 1,931,925 | +9.59(+4.56%) |
Mar 20, 2023 | 205.83 | 212.39 | 201.80 | 210.22 | 1,820,729 | +4.64(+2.26%) |
Mar 17, 2023 | 210.21 | 210.21 | 203.75 | 205.58 | 2,332,870 | -6.03(-2.85%) |
Mar 16, 2023 | 209.71 | 212.45 | 204.37 | 211.61 | 1,957,448 | +0.60(+0.28%) |
Mar 15, 2023 | 214.56 | 215.81 | 206.78 | 211.01 | 3,077,707 | -10.79(-4.86%) |
Mar 14, 2023 | 225.03 | 225.98 | 218.65 | 221.80 | 2,070,829 | +2.33(+1.06%) |
Mar 13, 2023 | 216.64 | 226.42 | 212.41 | 219.46 | 1,867,831 | -2.11(-0.95%) |
Mar 10, 2023 | 231.28 | 231.31 | 220.37 | 221.57 | 2,661,338 | -11.44(-4.91%) |
Mar 09, 2023 | 248.91 | 251.28 | 232.50 | 233.01 | 1,735,205 | -16.24(-6.52%) |
Mar 08, 2023 | 244.99 | 250.33 | 244.31 | 249.25 | 936,609 | +4.28(+1.75%) |
Mar 07, 2023 | 250.44 | 252.99 | 243.12 | 244.96 | 1,352,868 | -7.86(-3.11%) |
Mar 06, 2023 | 256.12 | 259.09 | 251.12 | 252.83 | 986,653 | -2.44(-0.96%) |
Mar 03, 2023 | 247.43 | 255.43 | 245.76 | 255.27 | 1,205,197 | +8.85(+3.59%) |
Mar 02, 2023 | 242.47 | 248.10 | 238.66 | 246.42 | 1,831,501 | -2.22(-0.89%) |
Mar 01, 2023 | 251.45 | 252.28 | 245.86 | 248.65 | 1,332,547 | -1.64(-0.66%) |
Feb 28, 2023 | 253.39 | 256.86 | 250.24 | 250.29 | 1,655,145 | -2.67(-1.05%) |
Feb 27, 2023 | 249.25 | 256.09 | 248.17 | 252.96 | 1,937,897 | +7.38(+3.01%) |
Feb 24, 2023 | 244.91 | 247.03 | 240.69 | 245.57 | 1,322,567 | -4.26(-1.71%) |
Feb 23, 2023 | 246.05 | 250.62 | 241.75 | 249.84 | 2,307,248 | +7.28(+3.00%) |
Feb 22, 2023 | 239.16 | 243.69 | 238.34 | 242.55 | 2,023,012 | +4.42(+1.86%) |
Feb 21, 2023 | 252.41 | 252.85 | 237.56 | 238.13 | 3,049,837 | -15.80(-6.22%) |
Feb 17, 2023 | 274.46 | 274.63 | 248.53 | 253.93 | 5,850,912 | -27.17(-9.67%) |
Feb 16, 2023 | 272.13 | 288.38 | 258.87 | 281.10 | 3,124,115 | +12.63(+4.70%) |
Feb 15, 2023 | 263.95 | 268.77 | 263.87 | 268.48 | 1,567,572 | +2.06(+0.77%) |
Feb 14, 2023 | 263.01 | 269.51 | 262.21 | 266.42 | 1,186,994 | +0.76(+0.29%) |
Feb 13, 2023 | 264.16 | 267.31 | 263.65 | 265.66 | 857,079 | +1.61(+0.61%) |
Feb 10, 2023 | 260.79 | 264.59 | 255.21 | 264.05 | 1,413,777 | +0.89(+0.34%) |
Feb 09, 2023 | 266.71 | 272.15 | 261.89 | 263.16 | 1,222,187 | -0.75(-0.28%) |
Feb 08, 2023 | 273.59 | 276.89 | 263.56 | 263.91 | 1,547,442 | -11.01(-4.01%) |
Feb 07, 2023 | 273.01 | 275.85 | 268.94 | 274.92 | 1,085,138 | +2.49(+0.91%) |
Feb 06, 2023 | 281.83 | 285.59 | 272.22 | 272.43 | 1,438,081 | -10.25(-3.63%) |
Feb 03, 2023 | 283.86 | 287.36 | 280.61 | 282.69 | 1,185,616 | -2.87(-1.01%) |
Feb 02, 2023 | 284.13 | 286.49 | 280.99 | 285.56 | 1,228,667 | +4.18(+1.49%) |