Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 174.31 | 176.78 | 172.97 | 176.51 | 3,235,539 | +2.22(+1.27%) |
Apr 27, 2023 | 175.18 | 175.18 | 168.03 | 174.29 | 4,709,994 | -2.98(-1.68%) |
Apr 26, 2023 | 177.83 | 179.06 | 176.28 | 177.27 | 3,707,196 | -0.47(-0.26%) |
Apr 25, 2023 | 182.64 | 182.65 | 177.68 | 177.75 | 3,540,748 | -5.71(-3.11%) |
Apr 24, 2023 | 182.85 | 183.87 | 182.23 | 183.46 | 1,816,014 | +0.61(+0.33%) |
Apr 21, 2023 | 182.76 | 183.69 | 181.18 | 182.85 | 2,013,017 | -0.63(-0.34%) |
Apr 20, 2023 | 182.09 | 185.67 | 179.67 | 183.47 | 2,861,578 | -1.54(-0.83%) |
Apr 19, 2023 | 184.37 | 185.49 | 184.04 | 185.02 | 1,585,770 | -1.01(-0.54%) |
Apr 18, 2023 | 187.34 | 188.36 | 184.91 | 186.03 | 1,778,892 | +0.01(+0.00%) |
Apr 17, 2023 | 184.14 | 186.39 | 183.89 | 186.02 | 2,135,098 | +1.08(+0.58%) |
Apr 14, 2023 | 184.60 | 187.50 | 183.53 | 184.94 | 2,026,150 | -0.62(-0.33%) |
Apr 13, 2023 | 183.79 | 186.54 | 182.67 | 185.56 | 2,058,743 | +1.78(+0.97%) |
Apr 12, 2023 | 187.22 | 187.22 | 183.51 | 183.78 | 2,125,250 | -2.08(-1.12%) |
Apr 11, 2023 | 188.62 | 188.71 | 185.53 | 185.86 | 2,381,018 | -1.51(-0.81%) |
Apr 10, 2023 | 182.15 | 187.63 | 181.54 | 187.37 | 2,635,018 | +3.71(+2.02%) |
Apr 06, 2023 | 185.20 | 186.24 | 183.32 | 183.66 | 3,067,672 | -3.14(-1.68%) |
Apr 05, 2023 | 190.72 | 190.86 | 185.51 | 186.80 | 3,432,498 | -4.66(-2.43%) |
Apr 04, 2023 | 193.86 | 194.53 | 190.16 | 191.46 | 3,703,014 | -1.14(-0.59%) |
Apr 03, 2023 | 192.79 | 194.04 | 190.62 | 192.60 | 3,180,362 | -0.92(-0.48%) |
Mar 31, 2023 | 189.89 | 193.86 | 189.63 | 193.52 | 3,946,997 | +2.95(+1.55%) |
Mar 30, 2023 | 187.66 | 191.47 | 187.62 | 190.57 | 4,450,531 | +4.95(+2.66%) |
Mar 29, 2023 | 182.55 | 186.73 | 182.55 | 185.62 | 3,645,786 | +5.47(+3.03%) |
Mar 28, 2023 | 180.28 | 180.28 | 177.49 | 180.16 | 3,383,130 | -1.15(-0.63%) |
Mar 27, 2023 | 184.72 | 184.83 | 181.02 | 181.31 | 3,685,973 | -2.87(-1.56%) |
Mar 24, 2023 | 185.56 | 185.87 | 182.18 | 184.17 | 3,466,795 | -1.73(-0.93%) |
Mar 23, 2023 | 185.43 | 188.93 | 183.55 | 185.90 | 2,709,123 | +2.79(+1.52%) |
Mar 22, 2023 | 185.32 | 187.91 | 182.86 | 183.11 | 3,547,492 | -1.76(-0.95%) |
Mar 21, 2023 | 185.34 | 186.36 | 182.51 | 184.87 | 3,294,503 | +1.31(+0.72%) |
Mar 20, 2023 | 182.61 | 184.00 | 181.65 | 183.55 | 3,091,459 | +1.23(+0.68%) |
Mar 17, 2023 | 183.88 | 185.26 | 181.01 | 182.32 | 6,335,249 | -0.81(-0.44%) |
Mar 16, 2023 | 177.92 | 183.80 | 176.82 | 183.13 | 3,825,287 | +3.63(+2.02%) |
Mar 15, 2023 | 180.78 | 182.03 | 176.96 | 179.50 | 4,048,617 | -3.58(-1.96%) |
Mar 14, 2023 | 181.49 | 184.50 | 180.54 | 183.08 | 4,226,593 | +3.96(+2.21%) |
Mar 13, 2023 | 176.44 | 180.84 | 175.72 | 179.13 | 3,373,469 | +0.77(+0.43%) |
Mar 10, 2023 | 181.27 | 182.10 | 177.93 | 178.35 | 3,227,407 | -1.77(-0.98%) |
Mar 09, 2023 | 183.61 | 185.25 | 179.94 | 180.12 | 3,696,552 | -2.95(-1.61%) |
Mar 08, 2023 | 182.88 | 183.94 | 181.73 | 183.07 | 3,242,798 | +1.60(+0.88%) |
Mar 07, 2023 | 182.54 | 183.43 | 180.07 | 181.47 | 2,486,729 | -0.57(-0.31%) |
Mar 06, 2023 | 183.81 | 185.03 | 181.62 | 182.04 | 2,714,988 | -0.72(-0.39%) |
Mar 03, 2023 | 181.84 | 183.30 | 179.51 | 182.76 | 3,171,841 | +1.63(+0.90%) |
Mar 02, 2023 | 177.74 | 181.84 | 175.86 | 181.13 | 2,961,948 | +1.45(+0.81%) |
Mar 01, 2023 | 180.41 | 182.05 | 179.28 | 179.68 | 2,649,934 | -0.35(-0.20%) |
Feb 28, 2023 | 179.57 | 182.05 | 179.12 | 180.03 | 2,694,885 | +0.29(+0.16%) |
Feb 27, 2023 | 182.10 | 182.41 | 179.51 | 179.74 | 2,822,534 | +0.23(+0.13%) |
Feb 24, 2023 | 179.84 | 180.42 | 178.21 | 179.51 | 3,238,720 | -1.81(-1.00%) |
Feb 23, 2023 | 182.62 | 183.10 | 178.88 | 181.33 | 4,609,196 | +1.85(+1.03%) |
Feb 22, 2023 | 182.33 | 182.33 | 178.58 | 179.48 | 3,595,763 | -2.16(-1.19%) |
Feb 21, 2023 | 186.19 | 186.73 | 181.16 | 181.64 | 5,239,882 | -6.58(-3.50%) |
Feb 17, 2023 | 188.59 | 189.87 | 186.90 | 188.22 | 3,865,057 | -1.09(-0.58%) |
Feb 16, 2023 | 190.02 | 191.73 | 188.47 | 189.32 | 4,587,969 | -2.29(-1.20%) |
Feb 15, 2023 | 189.81 | 191.84 | 186.65 | 191.61 | 7,633,790 | +13.32(+7.47%) |
Feb 14, 2023 | 174.90 | 178.87 | 174.37 | 178.29 | 3,871,860 | +2.04(+1.16%) |
Feb 13, 2023 | 175.20 | 177.40 | 174.78 | 176.25 | 4,069,678 | +1.94(+1.11%) |
Feb 10, 2023 | 173.01 | 174.85 | 171.97 | 174.30 | 4,098,735 | -0.06(-0.03%) |
Feb 09, 2023 | 176.54 | 177.99 | 173.19 | 174.36 | 3,054,470 | +0.74(+0.43%) |
Feb 08, 2023 | 174.49 | 175.68 | 173.27 | 173.62 | 3,604,560 | -3.18(-1.80%) |
Feb 07, 2023 | 174.24 | 177.62 | 172.89 | 176.80 | 3,615,763 | +3.39(+1.95%) |
Feb 06, 2023 | 172.87 | 175.14 | 172.26 | 173.41 | 2,986,138 | -1.24(-0.71%) |
Feb 03, 2023 | 172.81 | 177.12 | 172.12 | 174.66 | 4,101,173 | -0.47(-0.27%) |
Feb 02, 2023 | 173.72 | 175.86 | 172.09 | 175.12 | 4,305,213 | +2.65(+1.53%) |