Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 206.06 | 206.20 | 200.25 | 206.06 | 1,703,083 | -0.98(-0.47%) |
Apr 27, 2023 | 203.11 | 207.12 | 202.97 | 207.04 | 1,199,249 | +3.57(+1.76%) |
Apr 26, 2023 | 203.54 | 205.47 | 202.14 | 203.47 | 970,251 | -1.73(-0.84%) |
Apr 25, 2023 | 205.26 | 206.36 | 204.92 | 205.20 | 993,960 | -0.23(-0.11%) |
Apr 24, 2023 | 206.22 | 206.60 | 204.94 | 205.43 | 741,151 | -0.35(-0.17%) |
Apr 21, 2023 | 206.00 | 206.20 | 204.19 | 205.78 | 744,744 | -0.11(-0.05%) |
Apr 20, 2023 | 202.43 | 206.03 | 200.53 | 205.89 | 1,185,155 | +3.69(+1.83%) |
Apr 19, 2023 | 205.02 | 205.52 | 201.76 | 202.19 | 712,631 | -2.45(-1.20%) |
Apr 18, 2023 | 202.21 | 204.93 | 201.43 | 204.64 | 1,255,029 | +3.38(+1.68%) |
Apr 17, 2023 | 198.79 | 201.30 | 198.01 | 201.26 | 991,615 | +2.73(+1.38%) |
Apr 14, 2023 | 197.42 | 198.98 | 196.83 | 198.53 | 1,099,226 | +0.74(+0.38%) |
Apr 13, 2023 | 195.86 | 197.91 | 194.81 | 197.78 | 971,301 | +1.42(+0.72%) |
Apr 12, 2023 | 195.12 | 197.19 | 194.97 | 196.37 | 575,120 | +1.47(+0.75%) |
Apr 11, 2023 | 193.65 | 195.65 | 193.11 | 194.90 | 553,055 | +1.17(+0.60%) |
Apr 10, 2023 | 194.30 | 195.37 | 192.90 | 193.73 | 808,685 | -1.74(-0.89%) |
Apr 06, 2023 | 193.53 | 195.52 | 193.46 | 195.48 | 903,682 | +2.07(+1.07%) |
Apr 05, 2023 | 191.72 | 194.27 | 191.12 | 193.41 | 891,291 | +1.35(+0.70%) |
Apr 04, 2023 | 192.24 | 193.14 | 190.07 | 192.06 | 794,780 | +0.65(+0.34%) |
Apr 03, 2023 | 189.02 | 192.00 | 188.18 | 191.41 | 1,011,073 | +1.93(+1.02%) |
Mar 31, 2023 | 188.59 | 188.59 | 187.64 | 189.47 | 944,706 | +1.62(+0.86%) |
Mar 30, 2023 | 187.73 | 188.02 | 185.09 | 187.85 | 930,557 | +0.66(+0.35%) |
Mar 29, 2023 | 185.77 | 187.28 | 185.13 | 187.19 | 659,883 | +2.46(+1.33%) |
Mar 28, 2023 | 183.82 | 184.87 | 183.65 | 184.73 | 634,600 | +0.39(+0.21%) |
Mar 27, 2023 | 184.22 | 185.79 | 184.13 | 184.34 | 924,738 | +0.47(+0.25%) |
Mar 24, 2023 | 181.68 | 183.94 | 180.13 | 183.88 | 1,020,443 | +1.21(+0.66%) |
Mar 23, 2023 | 178.53 | 183.11 | 178.24 | 182.67 | 1,373,967 | +3.86(+2.16%) |
Mar 22, 2023 | 182.38 | 183.28 | 178.79 | 178.81 | 695,508 | -3.31(-1.82%) |
Mar 21, 2023 | 183.07 | 183.61 | 182.00 | 182.12 | 1,005,722 | +1.41(+0.78%) |
Mar 20, 2023 | 178.53 | 181.08 | 177.99 | 180.71 | 831,042 | +2.44(+1.37%) |
Mar 17, 2023 | 180.91 | 180.94 | 177.63 | 178.27 | 3,150,614 | -3.56(-1.96%) |
Mar 16, 2023 | 174.73 | 182.63 | 174.06 | 181.84 | 1,513,839 | +6.45(+3.68%) |
Mar 15, 2023 | 175.38 | 177.80 | 172.77 | 175.39 | 2,021,060 | -6.20(-3.41%) |
Mar 14, 2023 | 180.85 | 181.78 | 178.52 | 181.59 | 1,260,276 | +3.35(+1.88%) |
Mar 13, 2023 | 177.74 | 181.78 | 175.99 | 178.24 | 1,474,453 | -2.76(-1.53%) |
Mar 10, 2023 | 182.74 | 184.40 | 180.71 | 181.01 | 1,311,496 | -2.66(-1.45%) |
Mar 09, 2023 | 187.24 | 187.71 | 182.85 | 183.67 | 1,035,865 | -3.50(-1.87%) |
Mar 08, 2023 | 187.22 | 189.50 | 185.99 | 187.17 | 873,560 | -0.05(-0.03%) |
Mar 07, 2023 | 189.47 | 190.36 | 185.66 | 187.22 | 826,930 | -1.83(-0.97%) |
Mar 06, 2023 | 188.18 | 189.70 | 187.54 | 189.05 | 1,297,861 | +1.83(+0.98%) |
Mar 03, 2023 | 185.67 | 187.50 | 184.74 | 187.22 | 907,564 | +1.99(+1.07%) |
Mar 02, 2023 | 184.82 | 185.53 | 182.77 | 185.23 | 557,707 | -0.21(-0.11%) |
Mar 01, 2023 | 184.16 | 186.97 | 184.16 | 185.43 | 1,590,931 | +0.42(+0.23%) |
Feb 28, 2023 | 182.75 | 186.02 | 182.62 | 185.01 | 1,616,115 | +2.42(+1.33%) |
Feb 27, 2023 | 183.32 | 184.53 | 181.68 | 182.59 | 738,699 | +0.17(+0.09%) |
Feb 24, 2023 | 181.92 | 183.19 | 180.59 | 182.42 | 750,399 | -0.72(-0.39%) |
Feb 23, 2023 | 184.39 | 185.34 | 181.96 | 183.14 | 494,141 | -0.82(-0.45%) |
Feb 22, 2023 | 184.85 | 185.44 | 183.48 | 183.96 | 838,282 | -0.26(-0.14%) |
Feb 21, 2023 | 185.41 | 185.86 | 183.07 | 184.22 | 848,391 | -2.02(-1.09%) |
Feb 17, 2023 | 186.07 | 186.89 | 185.23 | 186.24 | 807,275 | -0.03(-0.02%) |
Feb 16, 2023 | 185.87 | 187.91 | 185.87 | 186.27 | 532,429 | -1.68(-0.89%) |
Feb 15, 2023 | 185.22 | 188.45 | 184.44 | 187.95 | 616,832 | +2.05(+1.10%) |
Feb 14, 2023 | 192.87 | 193.11 | 185.76 | 185.90 | 717,923 | -6.88(-3.57%) |
Feb 13, 2023 | 192.91 | 194.06 | 191.48 | 192.78 | 845,589 | +0.16(+0.08%) |
Feb 10, 2023 | 190.58 | 193.12 | 190.04 | 192.62 | 544,936 | +1.71(+0.89%) |
Feb 09, 2023 | 195.29 | 195.77 | 190.69 | 190.91 | 836,157 | -2.78(-1.44%) |
Feb 08, 2023 | 193.89 | 195.73 | 193.66 | 193.70 | 584,997 | -1.30(-0.67%) |
Feb 07, 2023 | 190.99 | 195.56 | 190.81 | 195.00 | 678,763 | +2.88(+1.50%) |
Feb 06, 2023 | 190.27 | 192.28 | 189.62 | 192.12 | 618,330 | +1.05(+0.55%) |
Feb 03, 2023 | 191.82 | 192.43 | 189.65 | 191.07 | 888,762 | -1.17(-0.61%) |
Feb 02, 2023 | 194.13 | 194.13 | 188.66 | 192.25 | 1,195,266 | -1.58(-0.82%) |