Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 172.57 | 174.34 | 171.95 | 172.99 | 280,733 | +1.28(+0.74%) |
Apr 27, 2023 | 169.40 | 172.12 | 166.23 | 171.71 | 517,595 | +6.18(+3.73%) |
Apr 26, 2023 | 172.46 | 172.96 | 165.30 | 165.53 | 457,969 | -8.54(-4.91%) |
Apr 25, 2023 | 176.98 | 178.85 | 173.16 | 174.07 | 328,680 | -5.05(-2.82%) |
Apr 24, 2023 | 178.89 | 180.47 | 178.27 | 179.12 | 135,702 | +0.05(+0.03%) |
Apr 21, 2023 | 179.00 | 180.90 | 177.57 | 179.07 | 280,842 | +0.32(+0.18%) |
Apr 20, 2023 | 178.82 | 181.17 | 178.25 | 178.75 | 189,974 | -0.30(-0.16%) |
Apr 19, 2023 | 177.87 | 179.14 | 177.00 | 179.04 | 130,001 | +0.98(+0.55%) |
Apr 18, 2023 | 177.84 | 178.95 | 177.04 | 178.06 | 185,894 | +1.40(+0.79%) |
Apr 17, 2023 | 177.65 | 179.10 | 174.55 | 176.67 | 168,806 | -0.98(-0.55%) |
Apr 14, 2023 | 176.46 | 179.13 | 176.37 | 177.65 | 215,215 | +1.24(+0.70%) |
Apr 13, 2023 | 176.80 | 177.25 | 173.91 | 176.41 | 218,081 | +0.54(+0.31%) |
Apr 12, 2023 | 176.78 | 177.13 | 175.37 | 175.87 | 172,831 | +0.44(+0.25%) |
Apr 11, 2023 | 175.04 | 176.49 | 174.53 | 175.43 | 140,584 | +0.62(+0.35%) |
Apr 10, 2023 | 169.64 | 174.88 | 168.50 | 174.81 | 243,435 | +4.02(+2.35%) |
Apr 06, 2023 | 173.19 | 173.19 | 169.97 | 170.79 | 320,501 | -2.26(-1.31%) |
Apr 05, 2023 | 169.21 | 173.17 | 169.21 | 173.05 | 362,019 | +2.66(+1.56%) |
Apr 04, 2023 | 174.26 | 174.26 | 169.23 | 170.39 | 238,049 | -3.39(-1.95%) |
Apr 03, 2023 | 175.23 | 175.23 | 171.08 | 173.78 | 214,503 | -2.39(-1.36%) |
Mar 31, 2023 | 172.93 | 176.37 | 172.93 | 176.16 | 226,230 | +4.03(+2.34%) |
Mar 30, 2023 | 173.19 | 173.60 | 171.86 | 172.13 | 131,822 | -0.36(-0.21%) |
Mar 29, 2023 | 173.52 | 173.66 | 171.95 | 172.50 | 150,540 | -0.25(-0.14%) |
Mar 28, 2023 | 172.05 | 173.41 | 171.56 | 172.75 | 216,251 | +0.34(+0.20%) |
Mar 27, 2023 | 171.40 | 173.19 | 170.64 | 172.40 | 212,412 | +2.22(+1.31%) |
Mar 24, 2023 | 168.16 | 170.56 | 167.59 | 170.18 | 296,490 | +0.77(+0.45%) |
Mar 23, 2023 | 169.68 | 171.86 | 168.22 | 169.41 | 222,167 | +0.22(+0.13%) |
Mar 22, 2023 | 169.94 | 173.22 | 169.09 | 169.20 | 180,394 | -2.21(-1.29%) |
Mar 21, 2023 | 170.77 | 172.60 | 169.87 | 171.41 | 208,063 | +2.65(+1.57%) |
Mar 20, 2023 | 169.76 | 169.91 | 166.86 | 168.75 | 296,703 | -0.30(-0.18%) |
Mar 17, 2023 | 173.51 | 174.60 | 167.97 | 169.06 | 434,205 | -3.71(-2.14%) |
Mar 16, 2023 | 168.45 | 173.44 | 168.45 | 172.76 | 267,074 | +3.14(+1.85%) |
Mar 15, 2023 | 168.05 | 171.00 | 167.32 | 169.62 | 250,735 | -0.29(-0.17%) |
Mar 14, 2023 | 174.36 | 175.62 | 166.82 | 169.91 | 455,268 | -2.34(-1.36%) |
Mar 13, 2023 | 171.42 | 173.12 | 169.07 | 172.25 | 339,503 | -1.25(-0.72%) |
Mar 10, 2023 | 175.75 | 177.23 | 172.85 | 173.50 | 224,950 | -2.03(-1.16%) |
Mar 09, 2023 | 178.15 | 179.37 | 175.53 | 175.54 | 177,642 | -2.01(-1.13%) |
Mar 08, 2023 | 176.30 | 177.77 | 175.03 | 177.55 | 184,547 | +1.09(+0.62%) |
Mar 07, 2023 | 172.78 | 178.66 | 172.78 | 176.46 | 214,671 | -1.13(-0.64%) |
Mar 06, 2023 | 178.58 | 179.94 | 177.23 | 177.59 | 248,809 | -1.53(-0.86%) |
Mar 03, 2023 | 179.07 | 181.07 | 176.03 | 179.12 | 253,828 | +0.05(+0.03%) |
Mar 02, 2023 | 176.81 | 179.85 | 176.31 | 179.07 | 280,212 | +1.84(+1.04%) |
Mar 01, 2023 | 177.67 | 179.72 | 176.79 | 177.24 | 267,257 | -0.43(-0.24%) |
Feb 28, 2023 | 177.76 | 179.86 | 177.18 | 177.67 | 187,828 | -1.08(-0.60%) |
Feb 27, 2023 | 179.27 | 181.63 | 178.21 | 178.75 | 165,376 | +1.44(+0.81%) |
Feb 24, 2023 | 176.60 | 178.16 | 174.92 | 177.30 | 261,513 | -0.67(-0.38%) |
Feb 23, 2023 | 177.65 | 179.04 | 176.48 | 177.97 | 174,544 | +1.26(+0.71%) |
Feb 22, 2023 | 177.01 | 179.42 | 175.42 | 176.72 | 232,826 | -0.12(-0.07%) |
Feb 21, 2023 | 178.29 | 179.66 | 176.52 | 176.83 | 209,682 | -3.59(-1.99%) |
Feb 17, 2023 | 181.82 | 183.02 | 180.17 | 180.42 | 411,579 | -1.50(-0.83%) |
Feb 16, 2023 | 179.19 | 183.37 | 177.80 | 181.92 | 361,478 | +0.31(+0.17%) |
Feb 15, 2023 | 179.59 | 181.73 | 179.54 | 181.61 | 232,782 | +0.47(+0.26%) |
Feb 14, 2023 | 179.91 | 181.25 | 177.02 | 181.14 | 219,690 | +1.15(+0.64%) |
Feb 13, 2023 | 177.03 | 180.54 | 177.03 | 179.99 | 180,209 | +2.08(+1.17%) |
Feb 10, 2023 | 175.43 | 179.01 | 175.43 | 177.90 | 252,999 | +1.88(+1.07%) |
Feb 09, 2023 | 180.55 | 181.99 | 175.49 | 176.03 | 227,931 | -4.61(-2.55%) |
Feb 08, 2023 | 182.30 | 182.73 | 179.36 | 180.64 | 205,484 | -1.34(-0.74%) |
Feb 07, 2023 | 179.50 | 182.47 | 178.63 | 181.98 | 241,970 | +2.43(+1.36%) |
Feb 06, 2023 | 177.97 | 181.34 | 176.62 | 179.55 | 389,876 | +2.23(+1.26%) |
Feb 03, 2023 | 179.14 | 179.48 | 174.28 | 177.32 | 376,077 | -2.77(-1.54%) |
Feb 02, 2023 | 164.88 | 184.90 | 164.88 | 180.09 | 597,927 | +4.55(+2.59%) |