Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 198.58 | 199.49 | 196.32 | 197.35 | 2,156,568 | -1.21(-0.61%) |
Apr 27, 2023 | 193.44 | 198.87 | 193.44 | 198.56 | 1,806,878 | +5.12(+2.65%) |
Apr 26, 2023 | 195.57 | 199.36 | 193.19 | 193.44 | 1,887,497 | -1.35(-0.69%) |
Apr 25, 2023 | 196.38 | 198.06 | 194.65 | 194.79 | 1,387,673 | -2.12(-1.08%) |
Apr 24, 2023 | 197.25 | 197.95 | 194.80 | 196.91 | 1,405,096 | -0.19(-0.10%) |
Apr 21, 2023 | 199.47 | 199.47 | 195.84 | 197.11 | 2,255,060 | -1.40(-0.71%) |
Apr 20, 2023 | 200.65 | 200.65 | 197.66 | 198.51 | 1,524,857 | -2.44(-1.22%) |
Apr 19, 2023 | 200.00 | 203.38 | 199.66 | 200.95 | 1,229,011 | -0.06(-0.03%) |
Apr 18, 2023 | 201.27 | 201.67 | 199.07 | 201.01 | 2,191,592 | -0.63(-0.31%) |
Apr 17, 2023 | 200.61 | 204.64 | 199.95 | 201.64 | 1,924,147 | +1.87(+0.94%) |
Apr 14, 2023 | 203.24 | 203.51 | 198.23 | 199.76 | 1,216,672 | -3.78(-1.86%) |
Apr 13, 2023 | 202.88 | 204.65 | 201.62 | 203.55 | 1,746,254 | +1.07(+0.53%) |
Apr 12, 2023 | 203.19 | 204.60 | 201.68 | 202.48 | 2,406,360 | +0.84(+0.42%) |
Apr 11, 2023 | 199.66 | 203.68 | 198.68 | 201.63 | 2,206,805 | +1.95(+0.97%) |
Apr 10, 2023 | 196.60 | 200.05 | 195.30 | 199.69 | 1,803,774 | +1.59(+0.80%) |
Apr 06, 2023 | 196.83 | 198.40 | 195.07 | 198.10 | 1,328,618 | +1.92(+0.98%) |
Apr 05, 2023 | 195.05 | 199.12 | 194.98 | 196.18 | 2,149,564 | +1.19(+0.61%) |
Apr 04, 2023 | 192.89 | 195.62 | 192.46 | 194.99 | 3,580,426 | +2.25(+1.17%) |
Apr 03, 2023 | 194.74 | 196.43 | 190.84 | 192.74 | 3,000,738 | -3.11(-1.59%) |
Mar 31, 2023 | 192.78 | 195.99 | 192.65 | 195.84 | 2,669,001 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.70 | 192.82 | 1,541,949 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.31 | 186.97 | 190.24 | 1,861,565 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.17 | 183.02 | 184.85 | 1,544,428 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,620 | -6.20(-3.24%) |
Mar 24, 2023 | 182.95 | 191.38 | 181.50 | 191.32 | 1,980,064 | +7.67(+4.18%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.65 | 2,142,281 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,832 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,058 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.48 | 193.55 | 2,087,519 | +0.57(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,887 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,170 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,274 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.69 | 187.20 | 191.52 | 2,568,223 | +3.35(+1.78%) |
Mar 13, 2023 | 182.96 | 192.63 | 181.67 | 188.17 | 2,426,190 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,243 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,073 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,521 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,127 | -5.94(-3.12%) |
Mar 06, 2023 | 195.40 | 195.67 | 189.90 | 190.31 | 1,866,507 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,504 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,463 | +2.53(+1.35%) |
Mar 01, 2023 | 188.35 | 190.54 | 184.84 | 186.79 | 3,402,415 | -2.99(-1.58%) |
Feb 28, 2023 | 186.99 | 191.30 | 186.26 | 189.78 | 2,860,332 | +2.81(+1.50%) |
Feb 27, 2023 | 190.31 | 191.55 | 184.94 | 186.97 | 2,449,963 | -0.62(-0.33%) |
Feb 24, 2023 | 190.53 | 191.95 | 186.01 | 187.59 | 2,845,299 | -5.97(-3.08%) |
Feb 23, 2023 | 192.88 | 195.48 | 191.69 | 193.56 | 3,374,272 | +2.57(+1.35%) |
Feb 22, 2023 | 196.55 | 196.58 | 190.33 | 191.00 | 3,718,740 | -5.15(-2.62%) |
Feb 21, 2023 | 199.99 | 199.99 | 194.84 | 196.14 | 1,970,258 | -5.38(-2.67%) |
Feb 17, 2023 | 202.19 | 203.16 | 199.82 | 201.52 | 1,871,540 | -1.67(-0.82%) |
Feb 16, 2023 | 204.94 | 205.83 | 201.61 | 203.19 | 1,794,263 | -4.41(-2.12%) |
Feb 15, 2023 | 204.63 | 207.62 | 204.15 | 207.59 | 1,441,407 | +1.39(+0.67%) |
Feb 14, 2023 | 207.90 | 208.48 | 204.28 | 206.21 | 1,061,137 | -2.02(-0.97%) |
Feb 13, 2023 | 208.51 | 209.91 | 206.44 | 208.23 | 1,411,432 | +0.52(+0.25%) |
Feb 10, 2023 | 204.29 | 208.17 | 203.52 | 207.71 | 2,013,602 | +1.47(+0.71%) |
Feb 09, 2023 | 210.31 | 211.32 | 205.70 | 206.24 | 1,272,918 | -3.14(-1.50%) |
Feb 08, 2023 | 209.78 | 210.84 | 207.85 | 209.39 | 2,019,798 | -0.96(-0.46%) |
Feb 07, 2023 | 209.83 | 211.06 | 206.83 | 210.35 | 1,913,974 | -1.05(-0.50%) |
Feb 06, 2023 | 209.78 | 212.32 | 207.52 | 211.40 | 1,875,797 | -1.43(-0.67%) |
Feb 03, 2023 | 215.08 | 216.01 | 208.97 | 212.83 | 2,593,596 | -5.11(-2.34%) |
Feb 02, 2023 | 220.64 | 225.70 | 216.16 | 217.94 | 2,291,042 | +0.24(+0.11%) |