Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 183.90 | 183.99 | 181.01 | 182.46 | 3,987,983 | -2.66(-1.44%) |
Apr 27, 2023 | 185.28 | 186.13 | 183.44 | 185.12 | 2,649,055 | +1.33(+0.72%) |
Apr 26, 2023 | 184.67 | 185.49 | 182.73 | 183.79 | 2,676,583 | +1.28(+0.70%) |
Apr 25, 2023 | 188.18 | 188.61 | 182.19 | 182.51 | 3,867,430 | -9.44(-4.92%) |
Apr 24, 2023 | 193.04 | 194.74 | 190.41 | 191.95 | 1,858,246 | -1.30(-0.67%) |
Apr 21, 2023 | 192.27 | 194.42 | 191.17 | 193.25 | 2,007,113 | +0.98(+0.51%) |
Apr 20, 2023 | 193.13 | 193.90 | 191.20 | 192.27 | 3,078,744 | -3.05(-1.56%) |
Apr 19, 2023 | 197.95 | 199.69 | 194.97 | 195.32 | 2,485,922 | -4.68(-2.34%) |
Apr 18, 2023 | 203.17 | 203.44 | 199.85 | 200.00 | 1,518,705 | -1.16(-0.58%) |
Apr 17, 2023 | 199.99 | 202.96 | 198.85 | 201.16 | 2,423,224 | +1.72(+0.86%) |
Apr 14, 2023 | 193.85 | 199.87 | 192.60 | 199.44 | 4,030,731 | +1.57(+0.79%) |
Apr 13, 2023 | 196.49 | 198.66 | 196.09 | 197.87 | 2,114,329 | +2.59(+1.33%) |
Apr 12, 2023 | 195.05 | 196.81 | 193.43 | 195.28 | 2,545,378 | +2.47(+1.28%) |
Apr 11, 2023 | 190.72 | 193.70 | 190.26 | 192.81 | 1,727,030 | +0.19(+0.10%) |
Apr 10, 2023 | 190.10 | 193.71 | 188.83 | 192.62 | 2,275,524 | +0.69(+0.36%) |
Apr 06, 2023 | 191.80 | 192.31 | 188.72 | 191.93 | 2,935,247 | -2.25(-1.16%) |
Apr 05, 2023 | 196.76 | 196.80 | 191.91 | 194.18 | 2,761,056 | -2.38(-1.21%) |
Apr 04, 2023 | 197.29 | 198.49 | 195.86 | 196.56 | 1,817,418 | +0.23(+0.12%) |
Apr 03, 2023 | 198.01 | 198.91 | 195.59 | 196.33 | 2,672,284 | -3.41(-1.71%) |
Mar 31, 2023 | 194.50 | 200.30 | 194.04 | 199.74 | 4,190,882 | +6.17(+3.19%) |
Mar 30, 2023 | 193.91 | 195.11 | 192.03 | 193.57 | 2,091,854 | +1.38(+0.72%) |
Mar 29, 2023 | 192.73 | 192.90 | 190.35 | 192.19 | 2,489,021 | +1.43(+0.75%) |
Mar 28, 2023 | 191.83 | 193.31 | 189.84 | 190.76 | 2,357,592 | -1.77(-0.92%) |
Mar 27, 2023 | 192.00 | 194.58 | 191.65 | 192.53 | 2,487,482 | +0.98(+0.51%) |
Mar 24, 2023 | 192.89 | 193.57 | 190.89 | 191.55 | 2,346,272 | -2.34(-1.21%) |
Mar 23, 2023 | 193.40 | 196.12 | 192.66 | 193.89 | 3,691,052 | +3.00(+1.57%) |
Mar 22, 2023 | 194.20 | 195.81 | 190.75 | 190.89 | 3,547,288 | -3.60(-1.85%) |
Mar 21, 2023 | 191.30 | 194.92 | 190.50 | 194.49 | 4,750,147 | +5.06(+2.67%) |
Mar 20, 2023 | 187.99 | 190.20 | 186.88 | 189.43 | 3,153,581 | +0.31(+0.16%) |
Mar 17, 2023 | 189.67 | 191.46 | 187.57 | 189.12 | 3,774,853 | -0.65(-0.34%) |
Mar 16, 2023 | 184.50 | 190.00 | 182.67 | 189.77 | 4,333,682 | +5.97(+3.25%) |
Mar 15, 2023 | 182.15 | 184.37 | 181.63 | 183.80 | 2,969,272 | -0.68(-0.37%) |
Mar 14, 2023 | 186.73 | 188.22 | 182.86 | 184.48 | 4,931,226 | -1.42(-0.76%) |
Mar 13, 2023 | 184.14 | 188.49 | 182.68 | 185.90 | 5,633,914 | +0.19(+0.10%) |
Mar 10, 2023 | 184.81 | 187.00 | 182.50 | 185.71 | 5,098,847 | +1.29(+0.70%) |
Mar 09, 2023 | 188.38 | 189.43 | 184.24 | 184.42 | 2,633,205 | -3.96(-2.10%) |
Mar 08, 2023 | 188.05 | 189.15 | 186.16 | 188.38 | 5,075,783 | +1.18(+0.63%) |
Mar 07, 2023 | 187.78 | 189.47 | 186.70 | 187.20 | 3,055,075 | -0.71(-0.38%) |
Mar 06, 2023 | 187.72 | 190.40 | 186.85 | 187.91 | 4,140,880 | -3.68(-1.92%) |
Mar 03, 2023 | 190.15 | 192.84 | 188.68 | 191.59 | 4,524,333 | +1.74(+0.92%) |
Mar 02, 2023 | 186.50 | 191.03 | 185.50 | 189.85 | 3,711,282 | +2.91(+1.56%) |
Mar 01, 2023 | 186.88 | 188.20 | 185.71 | 186.94 | 3,201,034 | -1.43(-0.76%) |
Feb 28, 2023 | 188.51 | 191.83 | 188.06 | 188.37 | 4,003,282 | -0.14(-0.07%) |
Feb 27, 2023 | 187.89 | 192.47 | 187.78 | 188.51 | 4,469,331 | +1.88(+1.01%) |
Feb 24, 2023 | 185.00 | 187.72 | 184.42 | 186.63 | 6,231,339 | -2.11(-1.12%) |
Feb 23, 2023 | 187.60 | 188.99 | 182.59 | 188.74 | 12,317,411 | +0.99(+0.53%) |
Feb 22, 2023 | 182.38 | 188.79 | 182.30 | 187.75 | 21,174,656 | +20.86(+12.50%) |
Feb 21, 2023 | 168.50 | 169.20 | 165.36 | 166.89 | 8,938,176 | -2.39(-1.41%) |
Feb 17, 2023 | 170.40 | 170.80 | 167.81 | 169.28 | 3,559,472 | -2.74(-1.59%) |
Feb 16, 2023 | 174.72 | 175.93 | 171.94 | 172.02 | 3,887,394 | -5.24(-2.96%) |
Feb 15, 2023 | 172.03 | 177.60 | 171.20 | 177.26 | 5,687,800 | +7.12(+4.18%) |
Feb 14, 2023 | 167.88 | 171.48 | 166.29 | 170.14 | 3,135,960 | +3.83(+2.30%) |
Feb 13, 2023 | 166.32 | 167.41 | 164.41 | 166.31 | 2,095,861 | +1.06(+0.64%) |
Feb 10, 2023 | 165.69 | 166.80 | 162.81 | 165.25 | 2,190,494 | -0.88(-0.53%) |
Feb 09, 2023 | 168.00 | 169.00 | 165.51 | 166.13 | 3,019,688 | -0.01(-0.01%) |
Feb 08, 2023 | 166.17 | 168.66 | 164.75 | 166.14 | 5,704,917 | +6.44(+4.03%) |
Feb 07, 2023 | 155.95 | 160.21 | 154.11 | 159.70 | 3,610,245 | +3.47(+2.22%) |
Feb 06, 2023 | 159.00 | 160.54 | 155.95 | 156.23 | 3,014,235 | -3.49(-2.19%) |
Feb 03, 2023 | 158.81 | 162.39 | 158.24 | 159.72 | 2,470,985 | -2.83(-1.74%) |
Feb 02, 2023 | 165.04 | 165.66 | 161.30 | 162.55 | 6,068,070 | +2.83(+1.77%) |