Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.14 | 171.70 | 167.14 | 171.55 | 760,690 | +4.94(+2.96%) |
Apr 27, 2023 | 161.38 | 166.69 | 161.17 | 166.62 | 824,740 | +4.27(+2.63%) |
Apr 26, 2023 | 164.20 | 167.73 | 159.18 | 162.35 | 1,701,508 | -5.61(-3.34%) |
Apr 25, 2023 | 174.24 | 174.24 | 167.21 | 167.96 | 1,102,339 | -8.15(-4.63%) |
Apr 24, 2023 | 175.58 | 176.20 | 174.63 | 176.11 | 469,429 | +1.01(+0.58%) |
Apr 21, 2023 | 175.57 | 175.72 | 173.97 | 175.10 | 478,092 | +0.10(+0.06%) |
Apr 20, 2023 | 176.79 | 177.36 | 174.54 | 175.00 | 443,400 | -1.99(-1.12%) |
Apr 19, 2023 | 176.09 | 177.56 | 175.39 | 176.99 | 447,154 | +0.70(+0.40%) |
Apr 18, 2023 | 176.44 | 177.37 | 175.19 | 176.29 | 629,360 | +0.41(+0.23%) |
Apr 17, 2023 | 175.55 | 175.90 | 173.68 | 175.88 | 432,931 | +0.92(+0.53%) |
Apr 14, 2023 | 175.80 | 176.99 | 174.05 | 174.95 | 284,135 | -1.57(-0.89%) |
Apr 13, 2023 | 175.25 | 177.04 | 173.91 | 176.53 | 458,717 | +2.31(+1.33%) |
Apr 12, 2023 | 176.14 | 176.96 | 173.95 | 174.22 | 505,477 | -0.93(-0.53%) |
Apr 11, 2023 | 175.08 | 176.51 | 173.71 | 175.15 | 313,759 | +0.95(+0.55%) |
Apr 10, 2023 | 172.46 | 174.57 | 172.14 | 174.20 | 391,960 | +0.30(+0.17%) |
Apr 06, 2023 | 173.36 | 174.23 | 172.09 | 173.90 | 505,976 | +0.08(+0.05%) |
Apr 05, 2023 | 171.88 | 173.87 | 171.88 | 173.82 | 464,161 | +1.40(+0.81%) |
Apr 04, 2023 | 175.64 | 175.76 | 171.09 | 172.43 | 443,891 | -2.94(-1.68%) |
Apr 03, 2023 | 174.74 | 176.91 | 174.34 | 175.37 | 440,982 | -0.56(-0.32%) |
Mar 31, 2023 | 172.42 | 176.19 | 171.84 | 175.93 | 427,942 | +4.69(+2.74%) |
Mar 30, 2023 | 171.38 | 172.25 | 170.93 | 171.24 | 303,500 | +0.96(+0.57%) |
Mar 29, 2023 | 171.42 | 171.56 | 169.80 | 170.27 | 413,172 | +0.60(+0.35%) |
Mar 28, 2023 | 169.24 | 170.78 | 168.65 | 169.67 | 310,254 | +0.51(+0.30%) |
Mar 27, 2023 | 168.25 | 169.82 | 166.56 | 169.16 | 372,959 | +2.27(+1.36%) |
Mar 24, 2023 | 165.76 | 167.52 | 163.76 | 166.89 | 546,350 | +0.11(+0.06%) |
Mar 23, 2023 | 167.67 | 170.46 | 166.05 | 166.78 | 482,095 | -1.01(-0.60%) |
Mar 22, 2023 | 169.42 | 172.47 | 167.61 | 167.80 | 500,611 | -1.69(-1.00%) |
Mar 21, 2023 | 169.10 | 170.49 | 168.06 | 169.49 | 500,516 | +2.75(+1.65%) |
Mar 20, 2023 | 164.95 | 167.29 | 164.05 | 166.73 | 622,730 | +3.06(+1.87%) |
Mar 17, 2023 | 168.84 | 168.84 | 161.61 | 163.68 | 782,548 | -5.15(-3.05%) |
Mar 16, 2023 | 166.89 | 169.88 | 166.70 | 168.83 | 447,551 | +0.48(+0.29%) |
Mar 15, 2023 | 167.44 | 169.74 | 166.62 | 168.35 | 489,195 | -2.95(-1.72%) |
Mar 14, 2023 | 171.63 | 172.85 | 169.28 | 171.30 | 407,366 | +2.67(+1.59%) |
Mar 13, 2023 | 166.64 | 170.36 | 165.06 | 168.62 | 606,264 | +0.75(+0.45%) |
Mar 10, 2023 | 171.68 | 171.68 | 166.44 | 167.87 | 509,359 | -4.19(-2.43%) |
Mar 09, 2023 | 176.38 | 177.43 | 171.41 | 172.06 | 408,386 | -3.13(-1.78%) |
Mar 08, 2023 | 173.98 | 175.52 | 172.36 | 175.19 | 457,402 | +0.40(+0.23%) |
Mar 07, 2023 | 176.82 | 177.25 | 174.35 | 174.79 | 385,731 | -2.56(-1.44%) |
Mar 06, 2023 | 180.68 | 181.11 | 177.14 | 177.34 | 449,577 | -2.91(-1.61%) |
Mar 03, 2023 | 178.94 | 180.29 | 176.46 | 180.25 | 417,964 | +1.73(+0.97%) |
Mar 02, 2023 | 177.40 | 178.64 | 176.09 | 178.52 | 456,405 | +0.44(+0.25%) |
Mar 01, 2023 | 178.17 | 180.91 | 177.50 | 178.08 | 391,937 | -1.05(-0.59%) |
Feb 28, 2023 | 177.36 | 179.85 | 176.88 | 179.13 | 961,845 | +1.05(+0.59%) |
Feb 27, 2023 | 180.02 | 181.59 | 177.17 | 178.08 | 609,124 | +0.22(+0.12%) |
Feb 24, 2023 | 174.98 | 178.60 | 174.34 | 177.87 | 601,691 | -0.09(-0.05%) |
Feb 23, 2023 | 179.34 | 181.15 | 176.07 | 177.95 | 1,006,231 | -0.69(-0.39%) |
Feb 22, 2023 | 175.55 | 179.02 | 175.03 | 178.65 | 933,042 | +3.38(+1.93%) |
Feb 21, 2023 | 176.84 | 178.17 | 173.97 | 175.27 | 748,995 | -3.43(-1.92%) |
Feb 17, 2023 | 178.22 | 178.73 | 176.65 | 178.70 | 420,797 | +0.44(+0.25%) |
Feb 16, 2023 | 179.53 | 180.07 | 177.78 | 178.26 | 306,103 | -3.50(-1.93%) |
Feb 15, 2023 | 178.84 | 182.33 | 178.61 | 181.76 | 422,777 | +1.36(+0.75%) |
Feb 14, 2023 | 180.82 | 182.54 | 178.49 | 180.40 | 605,738 | -1.03(-0.57%) |
Feb 13, 2023 | 178.01 | 181.45 | 178.01 | 181.43 | 536,631 | +3.82(+2.15%) |
Feb 10, 2023 | 176.75 | 178.14 | 175.99 | 177.61 | 499,547 | +0.47(+0.27%) |
Feb 09, 2023 | 180.87 | 181.44 | 175.81 | 177.14 | 530,041 | -2.55(-1.42%) |
Feb 08, 2023 | 178.50 | 180.85 | 178.50 | 179.69 | 448,917 | -0.09(-0.05%) |
Feb 07, 2023 | 174.69 | 180.51 | 173.78 | 179.77 | 616,707 | +4.95(+2.83%) |
Feb 06, 2023 | 176.03 | 177.11 | 174.14 | 174.82 | 471,803 | -2.60(-1.47%) |
Feb 03, 2023 | 182.52 | 183.86 | 176.85 | 177.42 | 607,878 | -7.21(-3.90%) |
Feb 02, 2023 | 179.84 | 185.90 | 179.84 | 184.63 | 1,334,736 | -3.03(-1.62%) |