Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 191.46 | 208.16 | 191.46 | 207.49 | 1,708,349 | +5.79(+2.87%) |
Apr 27, 2023 | 200.23 | 201.88 | 195.94 | 201.69 | 1,272,750 | +3.52(+1.77%) |
Apr 26, 2023 | 196.91 | 200.37 | 196.70 | 198.18 | 910,749 | -1.03(-0.52%) |
Apr 25, 2023 | 201.95 | 201.96 | 197.03 | 199.21 | 1,101,920 | -4.85(-2.38%) |
Apr 24, 2023 | 202.72 | 204.62 | 202.02 | 204.06 | 666,747 | +1.50(+0.74%) |
Apr 21, 2023 | 203.22 | 203.76 | 199.04 | 202.56 | 714,083 | -1.47(-0.72%) |
Apr 20, 2023 | 203.67 | 205.35 | 203.00 | 204.03 | 558,676 | -1.41(-0.69%) |
Apr 19, 2023 | 205.44 | 207.57 | 201.89 | 205.44 | 590,793 | +3.30(+1.63%) |
Apr 18, 2023 | 202.19 | 202.79 | 200.75 | 202.14 | 620,111 | -0.83(-0.41%) |
Apr 17, 2023 | 199.40 | 203.84 | 198.46 | 202.97 | 602,990 | +1.29(+0.64%) |
Apr 14, 2023 | 200.46 | 202.27 | 197.68 | 201.67 | 894,016 | +3.53(+1.78%) |
Apr 13, 2023 | 195.24 | 199.84 | 193.97 | 198.15 | 1,061,406 | +2.66(+1.36%) |
Apr 12, 2023 | 194.06 | 199.69 | 194.00 | 195.49 | 742,630 | +1.48(+0.76%) |
Apr 11, 2023 | 196.40 | 196.40 | 192.90 | 194.00 | 1,001,024 | -2.25(-1.14%) |
Apr 10, 2023 | 189.28 | 196.94 | 189.28 | 196.25 | 1,062,868 | +6.77(+3.57%) |
Apr 06, 2023 | 190.45 | 192.89 | 188.85 | 189.48 | 744,082 | -0.47(-0.25%) |
Apr 05, 2023 | 187.89 | 190.38 | 186.42 | 189.95 | 832,864 | -0.71(-0.37%) |
Apr 04, 2023 | 196.32 | 197.46 | 188.21 | 190.66 | 959,401 | -5.65(-2.88%) |
Apr 03, 2023 | 196.84 | 200.78 | 195.06 | 196.31 | 782,634 | -4.78(-2.38%) |
Mar 31, 2023 | 199.94 | 201.40 | 196.72 | 201.09 | 959,568 | +3.44(+1.74%) |
Mar 30, 2023 | 200.34 | 200.80 | 195.92 | 197.65 | 870,074 | -2.16(-1.08%) |
Mar 29, 2023 | 199.43 | 200.75 | 195.72 | 199.81 | 771,717 | +1.45(+0.73%) |
Mar 28, 2023 | 198.10 | 199.95 | 195.70 | 198.36 | 784,315 | -0.84(-0.42%) |
Mar 27, 2023 | 197.17 | 199.88 | 195.29 | 199.20 | 960,717 | +8.44(+4.43%) |
Mar 24, 2023 | 198.80 | 198.80 | 187.30 | 190.75 | 1,349,389 | -11.80(-5.83%) |
Mar 23, 2023 | 205.78 | 208.72 | 201.81 | 202.56 | 976,782 | -1.15(-0.57%) |
Mar 22, 2023 | 213.02 | 213.79 | 203.51 | 203.71 | 878,178 | -9.70(-4.54%) |
Mar 21, 2023 | 211.66 | 216.15 | 209.95 | 213.41 | 1,559,219 | +9.10(+4.45%) |
Mar 20, 2023 | 199.90 | 205.30 | 197.46 | 204.31 | 1,263,137 | +10.10(+5.20%) |
Mar 17, 2023 | 195.90 | 198.87 | 192.99 | 194.20 | 2,546,380 | -7.12(-3.54%) |
Mar 16, 2023 | 191.36 | 202.44 | 188.36 | 201.33 | 2,231,199 | +7.08(+3.65%) |
Mar 15, 2023 | 194.37 | 195.77 | 188.77 | 194.24 | 2,837,141 | -10.39(-5.08%) |
Mar 14, 2023 | 211.50 | 216.06 | 204.15 | 204.63 | 2,860,156 | +3.25(+1.61%) |
Mar 13, 2023 | 222.92 | 225.14 | 197.07 | 201.39 | 3,679,283 | -28.38(-12.35%) |
Mar 10, 2023 | 239.37 | 239.37 | 224.86 | 229.76 | 1,582,079 | -10.84(-4.51%) |
Mar 09, 2023 | 249.05 | 249.16 | 237.82 | 240.61 | 1,252,567 | -10.58(-4.21%) |
Mar 08, 2023 | 250.83 | 254.75 | 247.82 | 251.18 | 581,563 | -0.87(-0.35%) |
Mar 07, 2023 | 251.46 | 255.64 | 249.75 | 252.06 | 513,052 | +0.59(+0.24%) |
Mar 06, 2023 | 253.02 | 254.87 | 245.09 | 251.46 | 417,033 | -2.12(-0.84%) |
Mar 03, 2023 | 253.61 | 255.14 | 249.82 | 253.58 | 629,571 | +0.02(+0.01%) |
Mar 02, 2023 | 250.37 | 255.10 | 248.72 | 253.56 | 835,466 | +1.74(+0.69%) |
Mar 01, 2023 | 246.60 | 252.66 | 246.60 | 251.83 | 809,888 | +4.21(+1.70%) |
Feb 28, 2023 | 246.51 | 251.42 | 245.13 | 247.62 | 758,812 | +2.99(+1.22%) |
Feb 27, 2023 | 246.20 | 246.22 | 242.04 | 244.63 | 695,104 | -0.74(-0.30%) |
Feb 24, 2023 | 241.18 | 247.29 | 241.05 | 245.38 | 594,400 | +4.37(+1.81%) |
Feb 23, 2023 | 243.45 | 245.83 | 238.99 | 241.01 | 497,128 | -1.72(-0.71%) |
Feb 22, 2023 | 242.43 | 244.67 | 239.24 | 242.73 | 484,785 | -1.17(-0.48%) |
Feb 21, 2023 | 247.01 | 250.30 | 243.85 | 243.90 | 707,983 | -4.15(-1.67%) |
Feb 17, 2023 | 245.88 | 249.24 | 244.59 | 248.05 | 533,645 | +1.79(+0.73%) |
Feb 16, 2023 | 244.57 | 252.30 | 244.57 | 246.26 | 542,478 | +0.28(+0.11%) |
Feb 15, 2023 | 241.22 | 246.15 | 241.22 | 245.98 | 373,567 | +2.87(+1.18%) |
Feb 14, 2023 | 241.53 | 247.09 | 241.53 | 243.12 | 453,592 | +2.50(+1.04%) |
Feb 13, 2023 | 239.03 | 240.97 | 238.12 | 240.62 | 351,193 | +2.36(+0.99%) |
Feb 10, 2023 | 240.37 | 243.00 | 236.99 | 238.25 | 461,271 | -2.11(-0.88%) |
Feb 09, 2023 | 245.42 | 246.68 | 238.33 | 240.37 | 713,862 | -3.93(-1.61%) |
Feb 08, 2023 | 244.50 | 248.06 | 241.05 | 244.30 | 578,062 | +0.22(+0.09%) |
Feb 07, 2023 | 235.16 | 244.53 | 232.91 | 244.08 | 980,204 | +8.72(+3.71%) |
Feb 06, 2023 | 233.59 | 241.10 | 233.59 | 235.36 | 1,275,344 | +2.25(+0.97%) |
Feb 03, 2023 | 229.49 | 247.20 | 228.64 | 233.10 | 2,086,418 | +10.32(+4.63%) |
Feb 02, 2023 | 233.72 | 234.78 | 219.89 | 222.79 | 1,199,303 | -10.93(-4.68%) |