Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 207.83 | 211.95 | 207.69 | 209.45 | 1,996,415 | +1.59(+0.76%) |
Apr 27, 2023 | 204.84 | 208.44 | 202.66 | 207.86 | 1,738,814 | +4.25(+2.09%) |
Apr 26, 2023 | 203.90 | 207.33 | 203.04 | 203.61 | 2,261,677 | -0.30(-0.15%) |
Apr 25, 2023 | 200.60 | 204.70 | 194.01 | 203.91 | 5,320,392 | -9.07(-4.26%) |
Apr 24, 2023 | 212.78 | 214.81 | 212.37 | 212.98 | 1,412,420 | -0.02(-0.01%) |
Apr 21, 2023 | 213.58 | 214.48 | 210.36 | 213.00 | 1,461,023 | -0.73(-0.34%) |
Apr 20, 2023 | 212.36 | 215.78 | 212.36 | 213.73 | 1,173,030 | +0.03(+0.02%) |
Apr 19, 2023 | 212.87 | 214.06 | 212.23 | 213.69 | 937,569 | -0.09(-0.04%) |
Apr 18, 2023 | 214.86 | 215.52 | 212.94 | 213.79 | 915,320 | +0.63(+0.30%) |
Apr 17, 2023 | 215.00 | 215.48 | 211.73 | 213.16 | 895,718 | -1.39(-0.65%) |
Apr 14, 2023 | 214.87 | 216.73 | 212.92 | 214.55 | 1,273,060 | -2.46(-1.13%) |
Apr 13, 2023 | 212.88 | 217.67 | 212.88 | 217.01 | 1,639,974 | +4.83(+2.28%) |
Apr 12, 2023 | 215.00 | 216.33 | 211.81 | 212.18 | 1,416,638 | -1.71(-0.80%) |
Apr 11, 2023 | 212.46 | 214.95 | 212.36 | 213.89 | 1,530,414 | +0.28(+0.13%) |
Apr 10, 2023 | 207.24 | 214.13 | 207.24 | 213.61 | 2,167,872 | +5.09(+2.44%) |
Apr 06, 2023 | 205.39 | 209.26 | 205.33 | 208.52 | 1,885,926 | +0.96(+0.46%) |
Apr 05, 2023 | 210.12 | 211.08 | 206.14 | 207.56 | 1,455,112 | -3.95(-1.87%) |
Apr 04, 2023 | 212.18 | 214.14 | 210.89 | 211.51 | 1,228,668 | +0.12(+0.06%) |
Apr 03, 2023 | 209.00 | 211.60 | 208.73 | 211.39 | 1,603,572 | +1.30(+0.62%) |
Mar 31, 2023 | 208.00 | 210.23 | 207.44 | 210.09 | 2,104,120 | +3.08(+1.49%) |
Mar 30, 2023 | 207.34 | 207.99 | 205.39 | 207.01 | 1,629,710 | +1.01(+0.49%) |
Mar 29, 2023 | 205.22 | 206.66 | 204.70 | 206.00 | 1,184,854 | +2.72(+1.34%) |
Mar 28, 2023 | 204.65 | 205.72 | 201.35 | 203.28 | 1,180,786 | -1.99(-0.97%) |
Mar 27, 2023 | 204.48 | 206.29 | 203.55 | 205.27 | 1,400,319 | +0.79(+0.39%) |
Mar 24, 2023 | 206.63 | 206.95 | 203.05 | 204.48 | 2,302,468 | -2.52(-1.22%) |
Mar 23, 2023 | 204.84 | 208.24 | 203.03 | 207.00 | 2,120,144 | +3.00(+1.47%) |
Mar 22, 2023 | 206.72 | 209.23 | 203.96 | 204.00 | 2,039,738 | -3.88(-1.87%) |
Mar 21, 2023 | 207.70 | 208.58 | 204.49 | 207.88 | 2,722,996 | +0.81(+0.39%) |
Mar 20, 2023 | 207.00 | 207.89 | 204.73 | 207.07 | 2,757,044 | +0.19(+0.09%) |
Mar 17, 2023 | 206.78 | 209.50 | 205.43 | 206.88 | 4,539,697 | -0.94(-0.45%) |
Mar 16, 2023 | 202.10 | 209.28 | 200.01 | 207.82 | 3,228,490 | +4.88(+2.40%) |
Mar 15, 2023 | 202.64 | 203.94 | 200.49 | 202.94 | 3,116,317 | -0.58(-0.28%) |
Mar 14, 2023 | 197.86 | 203.68 | 197.42 | 203.52 | 2,190,247 | +7.25(+3.69%) |
Mar 13, 2023 | 194.55 | 198.57 | 193.12 | 196.27 | 2,314,415 | +0.60(+0.31%) |
Mar 10, 2023 | 196.68 | 198.08 | 192.78 | 195.67 | 2,385,304 | -0.73(-0.37%) |
Mar 09, 2023 | 199.33 | 201.97 | 196.12 | 196.40 | 1,864,507 | -2.90(-1.46%) |
Mar 08, 2023 | 195.71 | 199.46 | 195.17 | 199.30 | 1,440,573 | +3.95(+2.02%) |
Mar 07, 2023 | 196.49 | 198.15 | 194.34 | 195.35 | 1,403,066 | -2.05(-1.04%) |
Mar 06, 2023 | 196.94 | 198.81 | 195.26 | 197.40 | 1,614,834 | +0.90(+0.46%) |
Mar 03, 2023 | 193.85 | 196.77 | 192.81 | 196.50 | 1,563,620 | +3.86(+2.00%) |
Mar 02, 2023 | 190.32 | 193.39 | 189.30 | 192.64 | 1,472,390 | +1.21(+0.63%) |
Mar 01, 2023 | 193.14 | 193.57 | 190.69 | 191.43 | 1,204,669 | -1.51(-0.78%) |
Feb 28, 2023 | 193.26 | 195.23 | 192.74 | 192.94 | 1,715,108 | -0.24(-0.12%) |
Feb 27, 2023 | 195.35 | 195.99 | 192.66 | 193.18 | 1,354,110 | -0.56(-0.29%) |
Feb 24, 2023 | 192.65 | 195.37 | 192.45 | 193.74 | 1,180,558 | -2.88(-1.46%) |
Feb 23, 2023 | 196.03 | 198.57 | 194.66 | 196.62 | 1,669,381 | +2.63(+1.36%) |
Feb 22, 2023 | 193.24 | 196.00 | 192.88 | 193.99 | 1,779,278 | +1.34(+0.70%) |
Feb 21, 2023 | 192.19 | 193.58 | 191.44 | 192.65 | 1,785,908 | -1.79(-0.92%) |
Feb 17, 2023 | 192.33 | 195.12 | 191.10 | 194.44 | 1,993,977 | -0.18(-0.09%) |
Feb 16, 2023 | 196.28 | 198.44 | 193.45 | 194.62 | 2,903,075 | -7.64(-3.78%) |
Feb 15, 2023 | 199.10 | 202.96 | 198.73 | 202.26 | 2,140,331 | +3.17(+1.59%) |
Feb 14, 2023 | 193.40 | 199.86 | 192.00 | 199.09 | 3,361,090 | +13.39(+7.21%) |
Feb 13, 2023 | 185.10 | 186.85 | 183.80 | 185.70 | 1,991,555 | +1.90(+1.03%) |
Feb 10, 2023 | 184.10 | 185.13 | 183.42 | 183.80 | 1,169,918 | -2.47(-1.33%) |
Feb 09, 2023 | 188.15 | 190.59 | 185.54 | 186.27 | 1,489,569 | +0.82(+0.44%) |
Feb 08, 2023 | 187.78 | 188.54 | 184.88 | 185.45 | 1,389,174 | -2.88(-1.53%) |
Feb 07, 2023 | 185.29 | 189.24 | 183.26 | 188.33 | 1,208,564 | +2.42(+1.30%) |
Feb 06, 2023 | 184.46 | 186.99 | 184.00 | 185.91 | 1,072,045 | +0.06(+0.03%) |
Feb 03, 2023 | 185.20 | 188.68 | 184.23 | 185.85 | 1,158,902 | -3.37(-1.78%) |
Feb 02, 2023 | 190.73 | 191.92 | 188.40 | 189.22 | 1,908,934 | +0.33(+0.17%) |