Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 163.49 | 168.20 | 162.70 | 167.64 | 1,674,375 | +3.91(+2.39%) |
Apr 27, 2023 | 164.33 | 164.62 | 161.14 | 163.73 | 2,127,155 | +0.27(+0.16%) |
Apr 26, 2023 | 171.21 | 172.38 | 163.03 | 163.46 | 3,139,806 | -7.66(-4.48%) |
Apr 25, 2023 | 172.05 | 172.95 | 170.66 | 171.12 | 2,248,757 | -1.45(-0.84%) |
Apr 24, 2023 | 173.02 | 173.35 | 171.72 | 172.58 | 1,158,520 | -0.08(-0.05%) |
Apr 21, 2023 | 172.15 | 173.18 | 171.37 | 172.66 | 1,334,528 | +0.64(+0.37%) |
Apr 20, 2023 | 171.16 | 172.79 | 171.02 | 172.01 | 2,022,014 | +0.05(+0.03%) |
Apr 19, 2023 | 170.65 | 172.62 | 170.65 | 171.96 | 1,444,881 | +0.05(+0.03%) |
Apr 18, 2023 | 169.86 | 172.18 | 169.41 | 171.91 | 1,886,683 | +3.87(+2.30%) |
Apr 17, 2023 | 167.03 | 168.38 | 166.54 | 168.04 | 1,233,630 | +1.60(+0.96%) |
Apr 14, 2023 | 163.84 | 166.50 | 163.84 | 166.44 | 1,754,098 | +2.60(+1.59%) |
Apr 13, 2023 | 161.38 | 163.96 | 160.09 | 163.84 | 1,585,638 | +3.99(+2.50%) |
Apr 12, 2023 | 163.27 | 163.63 | 159.39 | 159.84 | 1,384,551 | -2.39(-1.47%) |
Apr 11, 2023 | 161.81 | 163.07 | 161.35 | 162.23 | 1,216,340 | +1.08(+0.67%) |
Apr 10, 2023 | 160.60 | 163.71 | 160.60 | 161.15 | 1,269,330 | -0.26(-0.16%) |
Apr 06, 2023 | 161.36 | 161.94 | 159.76 | 161.41 | 1,103,821 | +0.48(+0.30%) |
Apr 05, 2023 | 161.97 | 162.24 | 160.45 | 160.92 | 1,394,144 | -1.80(-1.11%) |
Apr 04, 2023 | 163.49 | 163.73 | 161.87 | 162.73 | 1,212,950 | -0.08(-0.05%) |
Apr 03, 2023 | 163.77 | 164.37 | 161.68 | 162.81 | 1,548,613 | -1.56(-0.95%) |
Mar 31, 2023 | 162.64 | 165.00 | 162.64 | 164.37 | 1,529,658 | +3.34(+2.07%) |
Mar 30, 2023 | 162.26 | 162.84 | 160.78 | 161.03 | 1,187,755 | +0.53(+0.33%) |
Mar 29, 2023 | 158.61 | 161.04 | 158.54 | 160.50 | 1,769,995 | +3.12(+1.98%) |
Mar 28, 2023 | 154.32 | 157.47 | 154.23 | 157.38 | 1,844,501 | +2.38(+1.53%) |
Mar 27, 2023 | 156.56 | 157.24 | 154.48 | 155.00 | 1,654,119 | +0.02(+0.01%) |
Mar 24, 2023 | 156.36 | 156.68 | 152.01 | 154.99 | 2,553,213 | -3.38(-2.14%) |
Mar 23, 2023 | 162.16 | 164.18 | 156.91 | 158.37 | 2,447,891 | -3.20(-1.98%) |
Mar 22, 2023 | 165.62 | 165.87 | 161.48 | 161.57 | 2,421,803 | -4.50(-2.71%) |
Mar 21, 2023 | 163.31 | 166.64 | 163.28 | 166.07 | 2,351,459 | +4.67(+2.89%) |
Mar 20, 2023 | 158.05 | 161.75 | 157.60 | 161.40 | 2,366,540 | +4.23(+2.69%) |
Mar 17, 2023 | 158.25 | 158.77 | 155.85 | 157.17 | 2,505,371 | -2.34(-1.46%) |
Mar 16, 2023 | 155.97 | 160.11 | 155.42 | 159.51 | 1,906,152 | +2.77(+1.77%) |
Mar 15, 2023 | 157.34 | 157.63 | 153.97 | 156.74 | 2,813,556 | -4.32(-2.68%) |
Mar 14, 2023 | 161.38 | 163.24 | 159.66 | 161.05 | 1,920,618 | +2.11(+1.33%) |
Mar 13, 2023 | 160.91 | 161.08 | 157.34 | 158.94 | 2,419,026 | -3.93(-2.41%) |
Mar 10, 2023 | 165.26 | 167.12 | 162.35 | 162.88 | 1,728,158 | -3.17(-1.91%) |
Mar 09, 2023 | 171.72 | 171.95 | 165.75 | 166.04 | 1,888,844 | -5.65(-3.29%) |
Mar 08, 2023 | 171.89 | 173.18 | 170.68 | 171.69 | 1,196,827 | -0.13(-0.08%) |
Mar 07, 2023 | 173.81 | 175.00 | 171.29 | 171.82 | 1,450,640 | -1.53(-0.88%) |
Mar 06, 2023 | 171.55 | 175.21 | 171.55 | 173.36 | 2,157,792 | +2.03(+1.18%) |
Mar 03, 2023 | 170.12 | 171.83 | 169.36 | 171.33 | 1,420,771 | +2.15(+1.27%) |
Mar 02, 2023 | 167.69 | 169.84 | 166.17 | 169.18 | 1,267,036 | +1.42(+0.84%) |
Mar 01, 2023 | 167.72 | 169.07 | 166.68 | 167.76 | 1,817,324 | +0.23(+0.14%) |
Feb 28, 2023 | 167.85 | 169.32 | 167.16 | 167.54 | 2,737,228 | -0.37(-0.22%) |
Feb 27, 2023 | 170.03 | 170.35 | 167.56 | 167.90 | 1,558,672 | -0.71(-0.42%) |
Feb 24, 2023 | 167.76 | 168.96 | 167.30 | 168.62 | 1,659,070 | -1.59(-0.94%) |
Feb 23, 2023 | 169.80 | 171.13 | 168.14 | 170.21 | 1,396,716 | +1.73(+1.03%) |
Feb 22, 2023 | 167.93 | 169.66 | 167.10 | 168.48 | 1,265,504 | -0.09(-0.05%) |
Feb 21, 2023 | 168.65 | 170.16 | 167.74 | 168.57 | 1,840,613 | -1.82(-1.07%) |
Feb 17, 2023 | 172.47 | 172.53 | 168.99 | 170.38 | 1,913,741 | -3.23(-1.86%) |
Feb 16, 2023 | 175.20 | 177.44 | 173.27 | 173.61 | 2,305,682 | -4.74(-2.66%) |
Feb 15, 2023 | 178.68 | 179.02 | 176.96 | 178.35 | 2,595,111 | -0.67(-0.37%) |
Feb 14, 2023 | 173.54 | 179.30 | 169.41 | 179.03 | 3,405,467 | +6.81(+3.96%) |
Feb 13, 2023 | 169.90 | 172.87 | 169.60 | 172.21 | 2,019,059 | +2.96(+1.75%) |
Feb 10, 2023 | 171.00 | 171.92 | 167.95 | 169.25 | 1,564,059 | -3.49(-2.02%) |
Feb 09, 2023 | 173.39 | 175.39 | 172.09 | 172.73 | 1,544,473 | +0.88(+0.51%) |
Feb 08, 2023 | 171.57 | 172.85 | 170.86 | 171.85 | 1,539,269 | -1.39(-0.80%) |
Feb 07, 2023 | 169.87 | 174.34 | 168.72 | 173.25 | 1,831,490 | +3.06(+1.80%) |
Feb 06, 2023 | 170.58 | 171.79 | 169.59 | 170.19 | 1,504,488 | -2.08(-1.21%) |
Feb 03, 2023 | 171.84 | 173.53 | 170.76 | 172.27 | 1,523,369 | -1.72(-0.99%) |
Feb 02, 2023 | 174.41 | 175.38 | 172.85 | 173.99 | 1,159,153 | +0.80(+0.46%) |