Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 186.91 | 188.69 | 186.90 | 188.67 | 192,211 | +1.32(+0.71%) |
Apr 27, 2023 | 184.68 | 187.48 | 184.66 | 187.35 | 178,963 | +4.13(+2.25%) |
Apr 26, 2023 | 184.53 | 184.88 | 183.02 | 183.22 | 122,242 | -0.23(-0.12%) |
Apr 25, 2023 | 185.41 | 185.80 | 183.41 | 183.45 | 153,894 | -2.78(-1.49%) |
Apr 24, 2023 | 186.02 | 186.65 | 185.39 | 186.23 | 91,665 | +0.01(+0.01%) |
Apr 21, 2023 | 186.06 | 186.42 | 185.42 | 186.22 | 177,242 | +0.31(+0.16%) |
Apr 20, 2023 | 185.48 | 186.78 | 185.20 | 185.92 | 325,381 | -1.37(-0.73%) |
Apr 19, 2023 | 186.22 | 187.66 | 186.22 | 187.29 | 299,161 | +0.03(+0.02%) |
Apr 18, 2023 | 187.98 | 188.18 | 186.68 | 187.26 | 138,120 | +0.11(+0.06%) |
Apr 17, 2023 | 186.49 | 187.17 | 185.97 | 187.15 | 292,384 | +0.39(+0.21%) |
Apr 14, 2023 | 186.45 | 187.65 | 185.53 | 186.77 | 190,285 | -0.14(-0.07%) |
Apr 13, 2023 | 184.57 | 187.04 | 184.57 | 186.91 | 227,899 | +3.08(+1.68%) |
Apr 12, 2023 | 185.70 | 185.93 | 183.61 | 183.82 | 202,659 | -0.95(-0.51%) |
Apr 11, 2023 | 185.29 | 185.41 | 184.54 | 184.77 | 157,505 | -0.44(-0.24%) |
Apr 10, 2023 | 184.16 | 185.24 | 183.51 | 185.22 | 201,803 | -0.31(-0.16%) |
Apr 06, 2023 | 183.99 | 185.64 | 183.59 | 185.52 | 115,506 | +1.00(+0.54%) |
Apr 05, 2023 | 184.56 | 184.96 | 183.69 | 184.53 | 158,760 | -0.49(-0.27%) |
Apr 04, 2023 | 185.73 | 186.16 | 184.46 | 185.02 | 118,535 | -0.49(-0.27%) |
Apr 03, 2023 | 184.28 | 185.65 | 184.20 | 185.51 | 226,199 | +0.84(+0.45%) |
Mar 31, 2023 | 182.39 | 184.79 | 182.39 | 184.67 | 200,527 | +2.63(+1.44%) |
Mar 30, 2023 | 182.03 | 182.19 | 181.19 | 182.05 | 201,827 | +1.13(+0.62%) |
Mar 29, 2023 | 180.24 | 181.04 | 179.80 | 180.92 | 207,770 | +2.51(+1.41%) |
Mar 28, 2023 | 178.80 | 178.80 | 177.52 | 178.41 | 159,652 | -0.65(-0.36%) |
Mar 27, 2023 | 179.82 | 180.42 | 178.81 | 179.06 | 213,537 | -0.05(-0.03%) |
Mar 24, 2023 | 177.55 | 179.14 | 176.58 | 179.11 | 256,038 | +0.94(+0.53%) |
Mar 23, 2023 | 178.91 | 180.72 | 176.96 | 178.18 | 267,927 | +0.92(+0.52%) |
Mar 22, 2023 | 179.89 | 181.92 | 177.25 | 177.25 | 287,238 | -2.59(-1.44%) |
Mar 21, 2023 | 178.90 | 180.06 | 178.21 | 179.84 | 153,164 | +2.52(+1.42%) |
Mar 20, 2023 | 176.19 | 177.54 | 175.78 | 177.32 | 225,178 | +1.16(+0.66%) |
Mar 17, 2023 | 177.46 | 178.01 | 175.42 | 176.16 | 340,009 | -1.59(-0.90%) |
Mar 16, 2023 | 173.52 | 177.79 | 173.21 | 177.75 | 315,553 | +3.58(+2.06%) |
Mar 15, 2023 | 172.35 | 174.48 | 171.78 | 174.17 | 518,651 | -0.29(-0.17%) |
Mar 14, 2023 | 173.69 | 175.02 | 172.43 | 174.47 | 178,160 | +3.04(+1.77%) |
Mar 13, 2023 | 169.31 | 173.73 | 169.24 | 171.43 | 387,054 | +0.15(+0.09%) |
Mar 10, 2023 | 172.96 | 174.17 | 170.61 | 171.28 | 394,892 | -1.86(-1.07%) |
Mar 09, 2023 | 176.61 | 177.58 | 172.74 | 173.14 | 219,227 | -3.25(-1.84%) |
Mar 08, 2023 | 176.23 | 176.67 | 175.32 | 176.39 | 147,015 | +0.20(+0.11%) |
Mar 07, 2023 | 178.75 | 178.88 | 175.89 | 176.19 | 108,754 | -2.69(-1.50%) |
Mar 06, 2023 | 178.94 | 180.20 | 178.77 | 178.88 | 141,796 | +0.51(+0.29%) |
Mar 03, 2023 | 176.10 | 178.39 | 175.99 | 178.36 | 233,591 | +3.18(+1.81%) |
Mar 02, 2023 | 173.06 | 175.59 | 173.00 | 175.19 | 110,926 | +1.32(+0.76%) |
Mar 01, 2023 | 174.71 | 174.88 | 173.41 | 173.87 | 113,821 | -0.88(-0.50%) |
Feb 28, 2023 | 175.25 | 176.08 | 174.74 | 174.74 | 149,998 | -0.78(-0.44%) |
Feb 27, 2023 | 176.32 | 177.04 | 175.13 | 175.52 | 170,084 | +0.65(+0.37%) |
Feb 24, 2023 | 174.46 | 175.15 | 173.56 | 174.87 | 224,185 | -2.04(-1.15%) |
Feb 23, 2023 | 177.30 | 177.65 | 174.96 | 176.91 | 253,718 | +0.89(+0.50%) |
Feb 22, 2023 | 176.30 | 176.92 | 175.21 | 176.02 | 231,691 | +0.01(+0.01%) |
Feb 21, 2023 | 177.69 | 178.31 | 175.98 | 176.01 | 181,175 | -3.69(-2.05%) |
Feb 17, 2023 | 179.25 | 179.83 | 178.17 | 179.70 | 173,567 | -0.59(-0.33%) |
Feb 16, 2023 | 180.74 | 182.53 | 180.18 | 180.29 | 190,092 | -2.72(-1.49%) |
Feb 15, 2023 | 181.60 | 183.02 | 181.13 | 183.02 | 284,150 | +0.48(+0.26%) |
Feb 14, 2023 | 181.74 | 183.37 | 180.57 | 182.53 | 229,779 | +0.14(+0.08%) |
Feb 13, 2023 | 180.48 | 182.45 | 180.43 | 182.40 | 184,876 | +2.25(+1.25%) |
Feb 10, 2023 | 179.29 | 180.33 | 178.91 | 180.14 | 190,004 | +0.11(+0.06%) |
Feb 09, 2023 | 183.30 | 183.30 | 179.47 | 180.04 | 214,177 | -1.59(-0.88%) |
Feb 08, 2023 | 182.92 | 183.57 | 181.39 | 181.63 | 263,007 | -2.30(-1.25%) |
Feb 07, 2023 | 180.87 | 184.45 | 180.46 | 183.93 | 397,715 | +2.60(+1.43%) |
Feb 06, 2023 | 181.18 | 181.85 | 180.33 | 181.33 | 163,010 | -0.98(-0.54%) |
Feb 03, 2023 | 181.44 | 184.67 | 181.22 | 182.32 | 386,370 | -1.66(-0.90%) |
Feb 02, 2023 | 182.86 | 184.67 | 182.09 | 183.98 | 338,419 | +3.33(+1.84%) |