Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 191.46 | 208.16 | 191.46 | 207.48 | 1,708,395 | +5.79(+2.87%) |
Apr 27, 2023 | 200.23 | 201.88 | 195.94 | 201.69 | 1,272,784 | +3.52(+1.77%) |
Apr 26, 2023 | 196.90 | 200.37 | 196.69 | 198.17 | 910,773 | -1.03(-0.52%) |
Apr 25, 2023 | 201.95 | 201.96 | 197.03 | 199.21 | 1,101,950 | -4.85(-2.38%) |
Apr 24, 2023 | 202.71 | 204.62 | 202.02 | 204.05 | 666,765 | +1.50(+0.74%) |
Apr 21, 2023 | 203.22 | 203.75 | 199.04 | 202.55 | 714,102 | -1.47(-0.72%) |
Apr 20, 2023 | 203.67 | 205.34 | 202.99 | 204.02 | 558,691 | -1.41(-0.69%) |
Apr 19, 2023 | 205.43 | 207.56 | 201.89 | 205.43 | 590,809 | +3.30(+1.63%) |
Apr 18, 2023 | 202.19 | 202.78 | 200.75 | 202.14 | 620,128 | -0.82(-0.41%) |
Apr 17, 2023 | 199.39 | 203.83 | 198.45 | 202.96 | 603,006 | +1.29(+0.64%) |
Apr 14, 2023 | 200.46 | 202.26 | 197.68 | 201.67 | 894,039 | +3.53(+1.78%) |
Apr 13, 2023 | 195.23 | 199.83 | 193.97 | 198.14 | 1,061,434 | +2.66(+1.36%) |
Apr 12, 2023 | 194.06 | 199.68 | 194.00 | 195.48 | 742,650 | +1.48(+0.76%) |
Apr 11, 2023 | 196.39 | 196.39 | 192.90 | 194.00 | 1,001,051 | -2.25(-1.14%) |
Apr 10, 2023 | 189.28 | 196.94 | 189.28 | 196.24 | 1,062,896 | +6.76(+3.57%) |
Apr 06, 2023 | 190.44 | 192.88 | 188.84 | 189.48 | 744,102 | -0.47(-0.25%) |
Apr 05, 2023 | 187.89 | 190.37 | 186.42 | 189.95 | 832,886 | -0.71(-0.37%) |
Apr 04, 2023 | 196.31 | 197.46 | 188.21 | 190.65 | 959,427 | -5.65(-2.88%) |
Apr 03, 2023 | 196.83 | 200.77 | 195.06 | 196.30 | 782,654 | -4.78(-2.38%) |
Mar 31, 2023 | 199.93 | 201.39 | 196.71 | 201.08 | 959,593 | +3.44(+1.74%) |
Mar 30, 2023 | 200.34 | 200.79 | 195.92 | 197.65 | 870,098 | -2.16(-1.08%) |
Mar 29, 2023 | 199.42 | 200.75 | 195.71 | 199.80 | 771,737 | +1.45(+0.73%) |
Mar 28, 2023 | 198.09 | 199.94 | 195.70 | 198.35 | 784,335 | -0.84(-0.42%) |
Mar 27, 2023 | 197.17 | 199.87 | 195.28 | 199.19 | 960,743 | +8.44(+4.43%) |
Mar 24, 2023 | 198.80 | 198.80 | 187.29 | 190.75 | 1,349,425 | -11.80(-5.83%) |
Mar 23, 2023 | 205.77 | 208.71 | 201.81 | 202.55 | 976,808 | -1.15(-0.57%) |
Mar 22, 2023 | 213.01 | 213.79 | 203.51 | 203.71 | 878,201 | -9.70(-4.54%) |
Mar 21, 2023 | 211.65 | 216.14 | 209.94 | 213.40 | 1,559,260 | +9.10(+4.45%) |
Mar 20, 2023 | 199.89 | 205.29 | 197.46 | 204.30 | 1,263,171 | +10.10(+5.20%) |
Mar 17, 2023 | 195.90 | 198.87 | 192.99 | 194.20 | 2,546,448 | -7.12(-3.54%) |
Mar 16, 2023 | 191.36 | 202.43 | 188.36 | 201.32 | 2,231,259 | +7.08(+3.65%) |
Mar 15, 2023 | 194.37 | 195.77 | 188.76 | 194.24 | 2,837,217 | -10.39(-5.08%) |
Mar 14, 2023 | 211.49 | 216.06 | 204.14 | 204.63 | 2,860,233 | +3.25(+1.61%) |
Mar 13, 2023 | 222.91 | 225.13 | 197.06 | 201.38 | 3,679,381 | -28.37(-12.35%) |
Mar 10, 2023 | 239.36 | 239.36 | 224.85 | 229.75 | 1,582,121 | -10.84(-4.51%) |
Mar 09, 2023 | 249.04 | 249.16 | 237.81 | 240.60 | 1,252,600 | -10.58(-4.21%) |
Mar 08, 2023 | 250.82 | 254.75 | 247.81 | 251.18 | 581,578 | -0.87(-0.35%) |
Mar 07, 2023 | 251.45 | 255.64 | 249.75 | 252.05 | 513,065 | +0.60(+0.24%) |
Mar 06, 2023 | 253.01 | 254.87 | 245.08 | 251.45 | 417,044 | -2.12(-0.84%) |
Mar 03, 2023 | 253.61 | 255.13 | 249.82 | 253.58 | 629,588 | +0.02(+0.01%) |
Mar 02, 2023 | 250.36 | 255.10 | 248.72 | 253.56 | 835,489 | +1.74(+0.69%) |
Mar 01, 2023 | 246.59 | 252.66 | 246.59 | 251.82 | 809,909 | +4.21(+1.70%) |
Feb 28, 2023 | 246.50 | 251.42 | 245.12 | 247.62 | 758,832 | +2.99(+1.22%) |
Feb 27, 2023 | 246.20 | 246.22 | 242.04 | 244.63 | 695,122 | -0.74(-0.30%) |
Feb 24, 2023 | 241.18 | 247.29 | 241.05 | 245.37 | 594,415 | +4.37(+1.81%) |
Feb 23, 2023 | 243.45 | 245.82 | 238.98 | 241.01 | 497,141 | -1.72(-0.71%) |
Feb 22, 2023 | 242.43 | 244.67 | 239.23 | 242.72 | 484,798 | -1.17(-0.48%) |
Feb 21, 2023 | 247.00 | 250.29 | 243.84 | 243.89 | 708,002 | -4.15(-1.67%) |
Feb 17, 2023 | 245.87 | 249.23 | 244.59 | 248.04 | 533,659 | +1.79(+0.73%) |
Feb 16, 2023 | 244.57 | 252.30 | 244.57 | 246.25 | 542,493 | +0.28(+0.11%) |
Feb 15, 2023 | 241.22 | 246.15 | 241.22 | 245.98 | 373,577 | +2.87(+1.18%) |
Feb 14, 2023 | 241.52 | 247.09 | 241.52 | 243.11 | 453,604 | +2.50(+1.04%) |
Feb 13, 2023 | 239.02 | 240.97 | 238.11 | 240.61 | 351,202 | +2.36(+0.99%) |
Feb 10, 2023 | 240.36 | 242.99 | 236.99 | 238.25 | 461,284 | -2.11(-0.88%) |
Feb 09, 2023 | 245.41 | 246.68 | 238.33 | 240.36 | 713,881 | -3.93(-1.61%) |
Feb 08, 2023 | 244.49 | 248.05 | 241.05 | 244.29 | 578,077 | +0.22(+0.09%) |
Feb 07, 2023 | 235.15 | 244.53 | 232.90 | 244.07 | 980,230 | +8.72(+3.71%) |
Feb 06, 2023 | 233.59 | 241.10 | 233.59 | 235.35 | 1,275,378 | +2.25(+0.97%) |
Feb 03, 2023 | 229.49 | 247.20 | 228.63 | 233.10 | 2,086,474 | +10.32(+4.63%) |
Feb 02, 2023 | 233.71 | 234.78 | 219.88 | 222.78 | 1,199,335 | -10.93(-4.68%) |