Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 211.66 | 215.15 | 211.66 | 215.09 | 2,483,316 | +3.75(+1.78%) |
Apr 27, 2023 | 207.26 | 212.12 | 206.68 | 211.33 | 2,230,760 | +5.21(+2.53%) |
Apr 26, 2023 | 198.59 | 207.91 | 196.96 | 206.12 | 3,351,865 | -0.84(-0.41%) |
Apr 25, 2023 | 210.08 | 210.08 | 206.91 | 206.96 | 2,211,003 | -3.70(-1.75%) |
Apr 24, 2023 | 211.06 | 211.94 | 209.99 | 210.66 | 1,362,122 | +0.25(+0.12%) |
Apr 21, 2023 | 211.16 | 211.16 | 209.03 | 210.40 | 1,117,974 | -0.40(-0.19%) |
Apr 20, 2023 | 210.92 | 211.73 | 209.57 | 210.81 | 1,143,297 | -1.39(-0.65%) |
Apr 19, 2023 | 212.09 | 213.25 | 211.83 | 212.19 | 882,652 | -0.27(-0.13%) |
Apr 18, 2023 | 213.80 | 214.57 | 211.78 | 212.47 | 953,397 | -0.82(-0.38%) |
Apr 17, 2023 | 211.40 | 213.36 | 210.91 | 213.29 | 1,685,997 | +2.41(+1.14%) |
Apr 14, 2023 | 211.39 | 213.13 | 209.01 | 210.88 | 1,252,162 | -1.51(-0.71%) |
Apr 13, 2023 | 211.05 | 212.78 | 209.69 | 212.40 | 1,323,442 | +1.55(+0.74%) |
Apr 12, 2023 | 210.98 | 212.35 | 210.09 | 210.84 | 1,692,456 | +0.44(+0.21%) |
Apr 11, 2023 | 209.55 | 210.65 | 208.53 | 210.40 | 1,402,090 | +0.97(+0.46%) |
Apr 10, 2023 | 209.33 | 209.96 | 208.26 | 209.44 | 1,208,412 | -1.85(-0.87%) |
Apr 06, 2023 | 208.42 | 211.54 | 207.83 | 211.28 | 2,011,482 | +2.88(+1.38%) |
Apr 05, 2023 | 208.64 | 209.77 | 206.60 | 208.41 | 2,274,757 | -0.85(-0.41%) |
Apr 04, 2023 | 211.32 | 212.12 | 207.45 | 209.26 | 2,439,417 | -2.71(-1.28%) |
Apr 03, 2023 | 213.66 | 214.16 | 210.34 | 211.97 | 2,651,246 | -5.69(-2.61%) |
Mar 31, 2023 | 215.99 | 217.79 | 214.90 | 217.66 | 1,823,642 | +3.07(+1.43%) |
Mar 30, 2023 | 215.64 | 216.85 | 213.85 | 214.59 | 1,440,852 | -0.40(-0.19%) |
Mar 29, 2023 | 211.28 | 215.82 | 210.20 | 214.99 | 1,763,791 | +5.62(+2.69%) |
Mar 28, 2023 | 209.79 | 211.09 | 208.10 | 209.37 | 1,155,909 | -0.21(-0.10%) |
Mar 27, 2023 | 210.15 | 211.48 | 209.32 | 209.57 | 1,664,265 | +0.22(+0.11%) |
Mar 24, 2023 | 209.14 | 209.70 | 206.69 | 209.35 | 1,759,762 | +0.50(+0.24%) |
Mar 23, 2023 | 208.93 | 212.06 | 207.40 | 208.85 | 1,937,158 | +0.35(+0.17%) |
Mar 22, 2023 | 213.66 | 214.26 | 208.38 | 208.50 | 1,762,463 | -4.73(-2.22%) |
Mar 21, 2023 | 211.68 | 213.68 | 210.37 | 213.23 | 2,281,421 | +2.18(+1.03%) |
Mar 20, 2023 | 209.13 | 211.51 | 207.83 | 211.05 | 2,455,116 | +2.55(+1.22%) |
Mar 17, 2023 | 211.47 | 212.18 | 207.83 | 208.50 | 9,131,672 | -2.48(-1.18%) |
Mar 16, 2023 | 208.28 | 211.68 | 207.08 | 210.98 | 2,243,793 | +2.49(+1.20%) |
Mar 15, 2023 | 207.33 | 208.55 | 205.35 | 208.49 | 2,596,009 | -0.33(-0.16%) |
Mar 14, 2023 | 210.26 | 211.72 | 206.00 | 208.82 | 2,535,207 | +0.04(+0.02%) |
Mar 13, 2023 | 208.07 | 212.65 | 207.53 | 208.78 | 2,287,329 | -0.01(-0.00%) |
Mar 10, 2023 | 213.08 | 214.05 | 208.57 | 208.79 | 1,690,540 | -5.30(-2.47%) |
Mar 09, 2023 | 216.79 | 217.41 | 213.92 | 214.09 | 1,813,139 | -1.70(-0.79%) |
Mar 08, 2023 | 215.66 | 216.46 | 214.11 | 215.79 | 1,516,243 | +0.67(+0.31%) |
Mar 07, 2023 | 218.15 | 219.30 | 214.30 | 215.12 | 1,978,427 | -4.12(-1.88%) |
Mar 06, 2023 | 218.51 | 220.13 | 218.16 | 219.24 | 2,551,596 | +0.75(+0.34%) |
Mar 03, 2023 | 216.91 | 218.86 | 216.55 | 218.49 | 2,070,701 | +2.14(+0.99%) |
Mar 02, 2023 | 213.70 | 217.03 | 213.24 | 216.35 | 2,172,398 | +2.91(+1.36%) |
Mar 01, 2023 | 214.02 | 214.73 | 211.75 | 213.45 | 1,427,591 | -0.25(-0.12%) |
Feb 28, 2023 | 214.76 | 216.08 | 213.29 | 213.70 | 2,111,142 | -1.73(-0.80%) |
Feb 27, 2023 | 216.79 | 217.99 | 215.01 | 215.43 | 1,290,159 | +0.02(+0.01%) |
Feb 24, 2023 | 213.57 | 215.85 | 213.57 | 215.41 | 1,864,690 | -1.17(-0.54%) |
Feb 23, 2023 | 217.68 | 217.80 | 214.22 | 216.58 | 1,476,837 | -0.15(-0.07%) |
Feb 22, 2023 | 219.51 | 220.18 | 215.81 | 216.72 | 1,739,124 | -1.70(-0.78%) |
Feb 21, 2023 | 220.38 | 221.59 | 217.43 | 218.43 | 1,951,179 | -3.90(-1.76%) |
Feb 17, 2023 | 220.35 | 222.57 | 219.80 | 222.33 | 1,707,025 | +1.18(+0.53%) |
Feb 16, 2023 | 219.71 | 222.45 | 218.76 | 221.15 | 2,049,426 | -0.36(-0.16%) |
Feb 15, 2023 | 218.11 | 221.56 | 217.38 | 221.51 | 1,782,022 | +3.17(+1.45%) |
Feb 14, 2023 | 220.51 | 221.03 | 216.91 | 218.34 | 1,626,731 | -2.69(-1.22%) |
Feb 13, 2023 | 220.35 | 221.50 | 219.43 | 221.03 | 1,769,865 | +1.50(+0.68%) |
Feb 10, 2023 | 216.82 | 220.43 | 216.82 | 219.53 | 2,343,401 | +1.86(+0.85%) |
Feb 09, 2023 | 219.65 | 221.98 | 217.56 | 217.68 | 2,809,255 | -0.07(-0.03%) |
Feb 08, 2023 | 218.59 | 220.64 | 216.78 | 217.75 | 1,690,661 | -2.71(-1.23%) |
Feb 07, 2023 | 216.84 | 221.24 | 215.70 | 220.46 | 2,052,822 | +3.21(+1.48%) |
Feb 06, 2023 | 217.40 | 219.74 | 216.60 | 217.25 | 1,415,153 | -1.79(-0.82%) |
Feb 03, 2023 | 220.03 | 221.53 | 214.66 | 219.04 | 2,395,596 | -3.58(-1.61%) |
Feb 02, 2023 | 220.54 | 222.77 | 218.32 | 222.62 | 3,038,077 | +2.20(+1.00%) |