Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 166.53 | 167.80 | 166.12 | 167.60 | 1,139,676 | +1.54(+0.93%) |
Apr 27, 2023 | 163.88 | 166.35 | 162.56 | 166.06 | 1,141,939 | +2.88(+1.76%) |
Apr 26, 2023 | 162.94 | 163.80 | 161.80 | 163.18 | 1,466,751 | +0.01(+0.01%) |
Apr 25, 2023 | 163.43 | 164.33 | 162.36 | 163.17 | 1,135,826 | -0.82(-0.50%) |
Apr 24, 2023 | 160.89 | 164.17 | 160.89 | 163.99 | 973,403 | +2.78(+1.72%) |
Apr 21, 2023 | 162.73 | 162.98 | 159.63 | 161.21 | 1,091,420 | -1.53(-0.94%) |
Apr 20, 2023 | 162.22 | 165.05 | 161.06 | 162.75 | 2,212,116 | -0.44(-0.27%) |
Apr 19, 2023 | 161.77 | 165.12 | 158.77 | 163.18 | 5,398,440 | -24.86(-13.22%) |
Apr 18, 2023 | 188.25 | 189.33 | 186.67 | 188.04 | 699,168 | +1.34(+0.72%) |
Apr 17, 2023 | 185.09 | 186.72 | 184.63 | 186.70 | 565,812 | +1.94(+1.05%) |
Apr 14, 2023 | 186.64 | 188.19 | 182.96 | 184.76 | 850,472 | -2.22(-1.19%) |
Apr 13, 2023 | 186.37 | 187.14 | 183.66 | 186.99 | 460,629 | +1.11(+0.60%) |
Apr 12, 2023 | 187.77 | 188.28 | 185.13 | 185.88 | 554,293 | -0.41(-0.22%) |
Apr 11, 2023 | 187.50 | 188.22 | 186.05 | 186.29 | 535,271 | -0.53(-0.29%) |
Apr 10, 2023 | 182.90 | 187.08 | 182.28 | 186.82 | 716,864 | +3.50(+1.91%) |
Apr 06, 2023 | 184.67 | 185.06 | 183.14 | 183.32 | 551,646 | -2.44(-1.31%) |
Apr 05, 2023 | 186.21 | 187.14 | 185.10 | 185.76 | 641,548 | -1.28(-0.69%) |
Apr 04, 2023 | 191.86 | 191.86 | 185.63 | 187.05 | 635,165 | -4.37(-2.28%) |
Apr 03, 2023 | 191.81 | 193.17 | 191.20 | 191.41 | 747,112 | -1.19(-0.62%) |
Mar 31, 2023 | 188.25 | 192.75 | 187.92 | 192.60 | 956,326 | +4.76(+2.54%) |
Mar 30, 2023 | 187.85 | 188.62 | 186.98 | 187.84 | 703,648 | +1.75(+0.94%) |
Mar 29, 2023 | 185.05 | 186.41 | 184.23 | 186.09 | 592,862 | +2.45(+1.33%) |
Mar 28, 2023 | 188.65 | 188.96 | 182.18 | 183.64 | 966,472 | -5.78(-3.05%) |
Mar 27, 2023 | 190.36 | 191.90 | 188.99 | 189.42 | 777,358 | -0.04(-0.02%) |
Mar 24, 2023 | 188.12 | 189.46 | 185.37 | 189.46 | 587,453 | +0.60(+0.32%) |
Mar 23, 2023 | 188.96 | 191.51 | 187.19 | 188.86 | 698,086 | +0.41(+0.22%) |
Mar 22, 2023 | 191.75 | 193.33 | 188.36 | 188.44 | 581,306 | -3.76(-1.96%) |
Mar 21, 2023 | 190.42 | 192.71 | 190.11 | 192.21 | 628,176 | +3.01(+1.59%) |
Mar 20, 2023 | 186.30 | 189.34 | 186.20 | 189.19 | 622,393 | +3.35(+1.80%) |
Mar 17, 2023 | 191.31 | 191.31 | 184.31 | 185.84 | 1,641,548 | -5.46(-2.86%) |
Mar 16, 2023 | 184.90 | 191.51 | 184.36 | 191.31 | 944,612 | +4.87(+2.61%) |
Mar 15, 2023 | 185.77 | 188.65 | 182.97 | 186.44 | 937,861 | -2.62(-1.38%) |
Mar 14, 2023 | 188.24 | 191.23 | 187.19 | 189.05 | 882,948 | +2.85(+1.53%) |
Mar 13, 2023 | 186.61 | 189.45 | 185.84 | 186.21 | 738,258 | -2.03(-1.08%) |
Mar 10, 2023 | 192.34 | 192.34 | 186.93 | 188.23 | 707,411 | -5.67(-2.93%) |
Mar 09, 2023 | 198.35 | 199.30 | 193.81 | 193.91 | 589,282 | -3.72(-1.88%) |
Mar 08, 2023 | 196.96 | 198.06 | 196.17 | 197.63 | 575,420 | +0.64(+0.33%) |
Mar 07, 2023 | 200.60 | 200.96 | 196.35 | 196.99 | 474,539 | -3.62(-1.80%) |
Mar 06, 2023 | 199.54 | 201.29 | 199.54 | 200.61 | 632,805 | +1.34(+0.67%) |
Mar 03, 2023 | 199.91 | 200.19 | 198.52 | 199.26 | 666,021 | +0.11(+0.05%) |
Mar 02, 2023 | 197.45 | 199.88 | 196.83 | 199.15 | 523,759 | +0.73(+0.37%) |
Mar 01, 2023 | 199.77 | 201.06 | 197.99 | 198.42 | 527,348 | -1.62(-0.81%) |
Feb 28, 2023 | 199.95 | 201.89 | 199.69 | 200.04 | 828,847 | -0.10(-0.05%) |
Feb 27, 2023 | 201.72 | 202.15 | 199.26 | 200.14 | 698,578 | -0.01(-0.00%) |
Feb 24, 2023 | 199.35 | 200.81 | 199.08 | 200.15 | 535,838 | -2.07(-1.02%) |
Feb 23, 2023 | 203.38 | 203.38 | 199.90 | 202.22 | 598,386 | +1.21(+0.60%) |
Feb 22, 2023 | 202.93 | 202.93 | 199.72 | 201.01 | 698,913 | -1.49(-0.73%) |
Feb 21, 2023 | 209.93 | 209.93 | 201.93 | 202.50 | 1,122,631 | -8.31(-3.94%) |
Feb 17, 2023 | 210.32 | 211.86 | 209.15 | 210.81 | 1,089,573 | -0.31(-0.15%) |
Feb 16, 2023 | 208.78 | 211.82 | 207.84 | 211.12 | 1,429,883 | +1.61(+0.77%) |
Feb 15, 2023 | 203.50 | 209.59 | 203.50 | 209.51 | 968,784 | +4.46(+2.18%) |
Feb 14, 2023 | 206.62 | 207.64 | 203.31 | 205.05 | 915,464 | -3.07(-1.47%) |
Feb 13, 2023 | 202.99 | 208.31 | 202.81 | 208.12 | 1,463,333 | +5.48(+2.70%) |
Feb 10, 2023 | 200.12 | 202.76 | 199.03 | 202.64 | 1,207,861 | +2.25(+1.12%) |
Feb 09, 2023 | 200.73 | 201.00 | 199.08 | 200.39 | 1,602,675 | +1.68(+0.84%) |
Feb 08, 2023 | 197.52 | 201.78 | 192.41 | 198.72 | 1,492,833 | +2.34(+1.19%) |
Feb 07, 2023 | 195.97 | 196.88 | 192.56 | 196.38 | 980,291 | -0.76(-0.39%) |
Feb 06, 2023 | 196.42 | 198.80 | 196.11 | 197.14 | 917,254 | -1.00(-0.51%) |
Feb 03, 2023 | 197.16 | 200.59 | 197.16 | 198.14 | 753,087 | -0.98(-0.49%) |
Feb 02, 2023 | 197.65 | 200.38 | 197.35 | 199.13 | 1,269,453 | +2.86(+1.46%) |