Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 175.59 | 177.43 | 174.90 | 177.33 | 1,267,292 | +1.30(+0.74%) |
Apr 27, 2023 | 176.36 | 176.47 | 174.35 | 176.03 | 1,606,425 | -0.50(-0.28%) |
Apr 26, 2023 | 177.74 | 179.96 | 175.17 | 176.53 | 2,331,317 | -2.78(-1.55%) |
Apr 25, 2023 | 178.26 | 180.02 | 177.85 | 179.31 | 1,734,632 | +0.59(+0.33%) |
Apr 24, 2023 | 181.11 | 181.47 | 178.38 | 178.71 | 1,332,818 | -2.40(-1.32%) |
Apr 21, 2023 | 181.39 | 182.59 | 179.75 | 181.11 | 1,224,548 | -0.60(-0.33%) |
Apr 20, 2023 | 184.37 | 184.71 | 180.81 | 181.71 | 1,185,499 | -1.81(-0.99%) |
Apr 19, 2023 | 183.11 | 184.83 | 182.21 | 183.53 | 1,052,719 | +0.84(+0.46%) |
Apr 18, 2023 | 183.36 | 183.65 | 182.15 | 182.69 | 1,274,977 | -0.71(-0.38%) |
Apr 17, 2023 | 181.62 | 183.66 | 180.48 | 183.39 | 1,213,826 | +1.56(+0.86%) |
Apr 14, 2023 | 181.31 | 182.13 | 180.13 | 181.83 | 1,230,910 | +0.53(+0.29%) |
Apr 13, 2023 | 182.70 | 183.75 | 180.86 | 181.30 | 1,429,840 | -1.73(-0.94%) |
Apr 12, 2023 | 183.45 | 184.59 | 182.46 | 183.03 | 1,470,976 | +0.15(+0.08%) |
Apr 11, 2023 | 184.37 | 184.88 | 182.34 | 182.88 | 1,636,503 | -1.11(-0.60%) |
Apr 10, 2023 | 185.60 | 186.14 | 183.58 | 183.98 | 1,050,807 | -2.25(-1.21%) |
Apr 06, 2023 | 186.43 | 187.38 | 184.98 | 186.24 | 1,435,298 | -0.09(-0.05%) |
Apr 05, 2023 | 184.59 | 186.62 | 184.37 | 186.32 | 1,661,563 | +2.05(+1.11%) |
Apr 04, 2023 | 181.00 | 184.68 | 181.00 | 184.27 | 1,337,716 | +2.61(+1.43%) |
Apr 03, 2023 | 182.13 | 183.44 | 181.53 | 181.66 | 1,749,076 | -1.16(-0.63%) |
Mar 31, 2023 | 180.40 | 183.28 | 180.22 | 182.82 | 2,144,664 | +2.47(+1.37%) |
Mar 30, 2023 | 179.75 | 180.50 | 178.78 | 180.35 | 1,371,545 | +1.79(+1.00%) |
Mar 29, 2023 | 179.46 | 180.12 | 177.70 | 178.55 | 1,691,941 | -0.26(-0.14%) |
Mar 28, 2023 | 177.11 | 179.06 | 176.25 | 178.81 | 1,706,860 | +2.19(+1.24%) |
Mar 27, 2023 | 176.93 | 177.47 | 175.60 | 176.61 | 2,209,321 | +1.40(+0.80%) |
Mar 24, 2023 | 171.87 | 175.63 | 170.03 | 175.21 | 1,448,769 | +3.40(+1.98%) |
Mar 23, 2023 | 170.74 | 173.64 | 168.49 | 171.81 | 2,200,108 | +0.49(+0.28%) |
Mar 22, 2023 | 174.50 | 174.92 | 171.28 | 171.33 | 1,950,263 | -3.08(-1.77%) |
Mar 21, 2023 | 176.92 | 177.68 | 173.49 | 174.41 | 2,884,239 | -1.98(-1.12%) |
Mar 20, 2023 | 178.37 | 179.17 | 174.75 | 176.38 | 2,077,255 | -1.15(-0.64%) |
Mar 17, 2023 | 178.70 | 181.59 | 176.86 | 177.53 | 5,279,322 | -1.17(-0.66%) |
Mar 16, 2023 | 174.45 | 180.52 | 174.28 | 178.70 | 2,280,217 | +4.33(+2.48%) |
Mar 15, 2023 | 174.16 | 177.15 | 172.44 | 174.37 | 2,917,986 | -2.58(-1.46%) |
Mar 14, 2023 | 172.85 | 177.06 | 172.40 | 176.95 | 2,451,648 | +5.40(+3.15%) |
Mar 13, 2023 | 166.10 | 174.22 | 166.10 | 171.54 | 3,309,019 | +4.81(+2.89%) |
Mar 10, 2023 | 168.98 | 170.20 | 166.24 | 166.73 | 2,120,905 | -2.67(-1.58%) |
Mar 09, 2023 | 172.88 | 173.32 | 168.67 | 169.41 | 1,723,246 | -3.20(-1.85%) |
Mar 08, 2023 | 172.78 | 173.71 | 171.17 | 172.60 | 1,340,307 | -0.28(-0.16%) |
Mar 07, 2023 | 175.35 | 175.55 | 171.92 | 172.89 | 1,788,389 | -2.54(-1.45%) |
Mar 06, 2023 | 176.25 | 177.22 | 174.87 | 175.43 | 1,533,605 | -0.37(-0.21%) |
Mar 03, 2023 | 177.04 | 178.37 | 175.45 | 175.80 | 1,492,755 | -1.15(-0.65%) |
Mar 02, 2023 | 174.10 | 177.00 | 173.16 | 176.95 | 1,418,173 | +2.15(+1.23%) |
Mar 01, 2023 | 175.53 | 175.97 | 173.78 | 174.80 | 1,806,284 | -1.07(-0.61%) |
Feb 28, 2023 | 174.41 | 176.58 | 173.06 | 175.87 | 2,254,889 | +1.16(+0.66%) |
Feb 27, 2023 | 178.51 | 178.86 | 174.52 | 174.71 | 1,512,695 | -2.88(-1.62%) |
Feb 24, 2023 | 176.85 | 178.07 | 176.40 | 177.59 | 1,729,110 | +0.07(+0.04%) |
Feb 23, 2023 | 177.18 | 179.46 | 176.62 | 177.52 | 1,457,458 | +0.09(+0.05%) |
Feb 22, 2023 | 177.98 | 178.89 | 176.85 | 177.43 | 1,408,885 | -0.84(-0.47%) |
Feb 21, 2023 | 178.18 | 179.25 | 177.17 | 178.27 | 1,764,921 | -0.71(-0.40%) |
Feb 17, 2023 | 178.45 | 179.72 | 177.97 | 178.98 | 1,752,261 | +0.13(+0.07%) |
Feb 16, 2023 | 178.65 | 179.73 | 177.69 | 178.85 | 1,640,418 | +0.20(+0.11%) |
Feb 15, 2023 | 175.66 | 178.72 | 175.48 | 178.65 | 1,206,605 | +1.80(+1.02%) |
Feb 14, 2023 | 176.54 | 177.84 | 175.46 | 176.85 | 1,291,656 | +1.12(+0.64%) |
Feb 13, 2023 | 175.41 | 177.20 | 174.69 | 175.73 | 1,734,538 | +1.05(+0.60%) |
Feb 10, 2023 | 173.71 | 175.12 | 173.08 | 174.67 | 1,807,342 | +1.12(+0.65%) |
Feb 09, 2023 | 178.86 | 179.92 | 173.34 | 173.55 | 2,374,438 | -4.28(-2.41%) |
Feb 08, 2023 | 169.19 | 178.37 | 169.19 | 177.83 | 2,847,934 | +9.14(+5.42%) |
Feb 07, 2023 | 164.54 | 169.23 | 164.54 | 168.70 | 1,946,223 | +2.88(+1.74%) |
Feb 06, 2023 | 166.57 | 167.24 | 165.11 | 165.81 | 3,021,174 | -1.70(-1.01%) |
Feb 03, 2023 | 166.68 | 170.31 | 165.60 | 167.51 | 3,245,753 | +0.53(+0.32%) |
Feb 02, 2023 | 167.71 | 169.48 | 166.12 | 166.98 | 2,708,560 | +0.43(+0.26%) |