Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 195.89 | 198.39 | 195.01 | 198.11 | 4,099,920 | +2.43(+1.24%) |
Apr 27, 2023 | 193.92 | 197.25 | 193.02 | 195.68 | 4,812,186 | +4.41(+2.31%) |
Apr 26, 2023 | 192.37 | 194.12 | 190.32 | 191.27 | 4,143,800 | +0.85(+0.45%) |
Apr 25, 2023 | 193.72 | 193.87 | 190.38 | 190.42 | 5,045,823 | -4.25(-2.18%) |
Apr 24, 2023 | 198.19 | 198.51 | 193.81 | 194.67 | 4,454,780 | -4.10(-2.06%) |
Apr 21, 2023 | 196.77 | 198.86 | 196.21 | 198.77 | 4,866,612 | +1.52(+0.77%) |
Apr 20, 2023 | 196.92 | 199.82 | 196.56 | 197.25 | 3,623,718 | -1.41(-0.71%) |
Apr 19, 2023 | 196.04 | 198.81 | 195.47 | 198.66 | 3,669,144 | +0.42(+0.21%) |
Apr 18, 2023 | 198.82 | 199.86 | 196.80 | 198.24 | 4,719,562 | +1.42(+0.72%) |
Apr 17, 2023 | 194.91 | 197.26 | 194.78 | 196.82 | 5,419,803 | +2.43(+1.25%) |
Apr 14, 2023 | 191.60 | 194.91 | 190.94 | 194.40 | 5,080,413 | +0.63(+0.32%) |
Apr 13, 2023 | 190.20 | 194.12 | 190.20 | 193.77 | 4,722,395 | +3.69(+1.94%) |
Apr 12, 2023 | 190.05 | 191.63 | 189.28 | 190.07 | 5,039,816 | +1.43(+0.76%) |
Apr 11, 2023 | 188.81 | 190.21 | 187.07 | 188.64 | 4,913,318 | -2.60(-1.36%) |
Apr 10, 2023 | 190.34 | 192.30 | 189.03 | 191.24 | 5,270,382 | -1.06(-0.55%) |
Apr 06, 2023 | 193.75 | 193.82 | 189.35 | 192.30 | 6,312,973 | -2.76(-1.41%) |
Apr 05, 2023 | 197.74 | 198.03 | 193.48 | 195.06 | 3,958,209 | -1.89(-0.96%) |
Apr 04, 2023 | 197.89 | 198.44 | 196.36 | 196.94 | 4,664,816 | +0.71(+0.36%) |
Apr 03, 2023 | 197.96 | 198.67 | 195.28 | 196.23 | 5,346,889 | -3.28(-1.65%) |
Mar 31, 2023 | 197.23 | 199.74 | 196.73 | 199.52 | 6,642,926 | +3.18(+1.62%) |
Mar 30, 2023 | 197.51 | 197.91 | 195.24 | 196.34 | 6,941,328 | -0.04(-0.02%) |
Mar 29, 2023 | 192.89 | 197.17 | 192.63 | 196.38 | 8,095,233 | +4.33(+2.26%) |
Mar 28, 2023 | 190.93 | 192.58 | 190.93 | 192.05 | 4,904,612 | +1.04(+0.54%) |
Mar 27, 2023 | 188.67 | 191.86 | 188.66 | 191.01 | 7,788,180 | +1.20(+0.63%) |
Mar 24, 2023 | 186.26 | 190.07 | 185.85 | 189.81 | 6,112,731 | +2.62(+1.40%) |
Mar 23, 2023 | 187.16 | 190.31 | 185.34 | 187.19 | 8,695,048 | +0.93(+0.50%) |
Mar 22, 2023 | 189.75 | 191.19 | 186.17 | 186.27 | 6,583,195 | -2.17(-1.15%) |
Mar 21, 2023 | 185.63 | 189.03 | 184.65 | 188.43 | 6,990,272 | +3.43(+1.85%) |
Mar 20, 2023 | 183.97 | 185.28 | 182.41 | 185.01 | 5,520,360 | +0.40(+0.22%) |
Mar 17, 2023 | 185.80 | 187.41 | 183.94 | 184.61 | 10,506,964 | -2.45(-1.31%) |
Mar 16, 2023 | 183.06 | 187.41 | 182.74 | 187.06 | 8,380,784 | +4.39(+2.40%) |
Mar 15, 2023 | 178.93 | 183.62 | 177.98 | 182.67 | 7,724,356 | +0.02(+0.01%) |
Mar 14, 2023 | 179.76 | 185.07 | 178.88 | 182.65 | 10,150,087 | +7.37(+4.20%) |
Mar 13, 2023 | 170.78 | 176.87 | 169.78 | 175.28 | 9,165,869 | +2.33(+1.35%) |
Mar 10, 2023 | 178.27 | 179.13 | 171.49 | 172.95 | 14,127,412 | -5.53(-3.10%) |
Mar 09, 2023 | 182.86 | 183.60 | 178.31 | 178.49 | 7,109,457 | -4.22(-2.31%) |
Mar 08, 2023 | 183.06 | 184.66 | 181.56 | 182.71 | 6,755,958 | -0.37(-0.20%) |
Mar 07, 2023 | 184.22 | 185.92 | 182.79 | 183.08 | 9,033,748 | -0.48(-0.26%) |
Mar 06, 2023 | 184.83 | 188.75 | 183.38 | 183.56 | 10,781,994 | -2.63(-1.41%) |
Mar 03, 2023 | 187.82 | 189.52 | 184.05 | 186.19 | 12,103,023 | -0.16(-0.09%) |
Mar 02, 2023 | 192.87 | 193.66 | 184.96 | 186.35 | 37,786,628 | +19.22(+11.50%) |
Mar 01, 2023 | 162.78 | 167.76 | 162.77 | 167.13 | 15,604,930 | +3.74(+2.29%) |
Feb 28, 2023 | 162.32 | 164.24 | 161.32 | 163.40 | 6,917,714 | +0.47(+0.29%) |
Feb 27, 2023 | 163.63 | 164.56 | 162.01 | 162.93 | 6,899,505 | +0.94(+0.58%) |
Feb 24, 2023 | 160.38 | 162.18 | 159.45 | 161.99 | 6,578,523 | -1.92(-1.17%) |
Feb 23, 2023 | 165.07 | 165.25 | 161.36 | 163.91 | 4,686,553 | +0.76(+0.47%) |
Feb 22, 2023 | 162.90 | 164.78 | 161.90 | 163.15 | 4,348,190 | +1.74(+1.08%) |
Feb 21, 2023 | 163.53 | 164.29 | 161.24 | 161.41 | 5,216,045 | -3.55(-2.15%) |
Feb 17, 2023 | 164.81 | 166.89 | 162.53 | 164.96 | 8,095,087 | -2.94(-1.75%) |
Feb 16, 2023 | 168.77 | 170.15 | 167.74 | 167.89 | 7,488,879 | -2.99(-1.75%) |
Feb 15, 2023 | 168.63 | 171.38 | 168.02 | 170.88 | 5,003,595 | +1.14(+0.67%) |
Feb 14, 2023 | 168.00 | 172.56 | 167.63 | 169.74 | 8,401,690 | -1.12(-0.65%) |
Feb 13, 2023 | 168.06 | 170.94 | 166.73 | 170.86 | 8,829,935 | +4.04(+2.42%) |
Feb 10, 2023 | 167.43 | 169.52 | 165.11 | 166.81 | 11,288,505 | -6.62(-3.82%) |
Feb 09, 2023 | 173.10 | 175.15 | 171.79 | 173.43 | 11,507,563 | +4.02(+2.38%) |
Feb 08, 2023 | 169.78 | 172.22 | 169.01 | 169.41 | 7,702,995 | -1.65(-0.96%) |
Feb 07, 2023 | 167.35 | 171.51 | 166.39 | 171.06 | 6,190,120 | +2.23(+1.32%) |
Feb 06, 2023 | 167.78 | 170.95 | 167.13 | 168.83 | 4,313,953 | -1.99(-1.16%) |
Feb 03, 2023 | 169.80 | 174.85 | 169.64 | 170.82 | 6,490,192 | -3.59(-2.06%) |
Feb 02, 2023 | 175.48 | 178.61 | 172.67 | 174.41 | 10,676,347 | +2.82(+1.64%) |