Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 171.79 | 174.12 | 171.79 | 173.85 | 138,886 | +1.90(+1.11%) |
Apr 27, 2023 | 169.91 | 171.98 | 169.16 | 171.95 | 49,826 | +2.62(+1.55%) |
Apr 26, 2023 | 170.92 | 171.23 | 168.91 | 169.33 | 33,518 | -2.11(-1.23%) |
Apr 25, 2023 | 173.84 | 173.84 | 171.44 | 171.44 | 55,389 | -4.01(-2.29%) |
Apr 24, 2023 | 174.34 | 175.53 | 174.34 | 175.45 | 50,773 | +1.19(+0.68%) |
Apr 21, 2023 | 175.20 | 175.20 | 173.40 | 174.25 | 60,759 | -1.82(-1.04%) |
Apr 20, 2023 | 175.36 | 176.61 | 175.24 | 176.08 | 38,124 | -0.34(-0.20%) |
Apr 19, 2023 | 175.86 | 176.66 | 175.46 | 176.42 | 36,172 | -0.52(-0.30%) |
Apr 18, 2023 | 176.82 | 177.61 | 176.23 | 176.94 | 49,858 | +0.63(+0.36%) |
Apr 17, 2023 | 175.22 | 176.38 | 175.00 | 176.31 | 45,481 | +1.09(+0.62%) |
Apr 14, 2023 | 176.26 | 177.23 | 174.33 | 175.22 | 51,098 | -1.41(-0.80%) |
Apr 13, 2023 | 175.14 | 177.26 | 174.76 | 176.63 | 73,036 | +1.82(+1.04%) |
Apr 12, 2023 | 176.20 | 176.57 | 174.70 | 174.81 | 63,288 | -0.16(-0.09%) |
Apr 11, 2023 | 173.98 | 175.89 | 173.98 | 174.96 | 102,555 | +1.32(+0.76%) |
Apr 10, 2023 | 171.61 | 173.84 | 171.61 | 173.64 | 58,930 | +1.24(+0.72%) |
Apr 06, 2023 | 171.83 | 172.54 | 171.27 | 172.40 | 70,479 | -0.45(-0.26%) |
Apr 05, 2023 | 172.47 | 173.16 | 171.28 | 172.85 | 117,547 | -0.56(-0.32%) |
Apr 04, 2023 | 175.97 | 175.97 | 172.74 | 173.42 | 131,980 | -2.87(-1.63%) |
Apr 03, 2023 | 175.68 | 177.01 | 174.96 | 176.28 | 118,697 | +1.00(+0.57%) |
Mar 31, 2023 | 172.95 | 175.52 | 172.95 | 175.28 | 135,877 | +2.61(+1.51%) |
Mar 30, 2023 | 173.10 | 173.48 | 172.01 | 172.67 | 54,184 | +0.96(+0.56%) |
Mar 29, 2023 | 171.54 | 171.73 | 170.88 | 171.71 | 86,019 | +2.22(+1.31%) |
Mar 28, 2023 | 168.59 | 169.72 | 168.59 | 169.49 | 92,798 | +1.03(+0.61%) |
Mar 27, 2023 | 168.32 | 169.65 | 167.28 | 168.46 | 40,188 | +1.21(+0.72%) |
Mar 24, 2023 | 164.40 | 167.50 | 163.47 | 167.25 | 56,529 | +1.57(+0.95%) |
Mar 23, 2023 | 166.56 | 169.23 | 164.71 | 165.68 | 81,414 | -0.36(-0.22%) |
Mar 22, 2023 | 168.94 | 169.80 | 166.01 | 166.04 | 26,731 | -2.95(-1.74%) |
Mar 21, 2023 | 168.80 | 169.83 | 168.05 | 168.99 | 60,218 | +2.18(+1.31%) |
Mar 20, 2023 | 164.69 | 167.03 | 164.69 | 166.81 | 51,409 | +3.26(+1.99%) |
Mar 17, 2023 | 165.44 | 165.44 | 163.32 | 163.55 | 51,107 | -2.70(-1.62%) |
Mar 16, 2023 | 162.75 | 166.50 | 162.25 | 166.25 | 103,028 | +1.84(+1.12%) |
Mar 15, 2023 | 166.11 | 166.11 | 162.13 | 164.40 | 101,883 | -5.68(-3.34%) |
Mar 14, 2023 | 170.80 | 172.08 | 168.33 | 170.09 | 115,637 | +2.34(+1.39%) |
Mar 13, 2023 | 167.65 | 170.06 | 166.73 | 167.75 | 110,566 | -1.96(-1.16%) |
Mar 10, 2023 | 173.67 | 173.67 | 168.86 | 169.71 | 66,427 | -4.01(-2.31%) |
Mar 09, 2023 | 178.40 | 178.95 | 173.24 | 173.72 | 69,499 | -4.42(-2.48%) |
Mar 08, 2023 | 177.43 | 178.58 | 177.04 | 178.13 | 38,005 | +0.75(+0.42%) |
Mar 07, 2023 | 180.29 | 180.29 | 176.81 | 177.39 | 51,881 | -3.39(-1.87%) |
Mar 06, 2023 | 183.78 | 183.78 | 180.52 | 180.78 | 57,990 | -3.61(-1.96%) |
Mar 03, 2023 | 182.75 | 184.43 | 181.44 | 184.39 | 60,260 | +2.84(+1.56%) |
Mar 02, 2023 | 178.44 | 181.73 | 178.17 | 181.55 | 60,689 | +2.03(+1.13%) |
Mar 01, 2023 | 178.54 | 181.08 | 178.54 | 179.52 | 91,692 | +1.46(+0.82%) |
Feb 28, 2023 | 177.04 | 179.15 | 176.78 | 178.07 | 132,608 | +0.91(+0.52%) |
Feb 27, 2023 | 177.31 | 178.75 | 177.10 | 177.15 | 68,577 | +0.78(+0.44%) |
Feb 24, 2023 | 172.82 | 176.48 | 171.80 | 176.38 | 54,973 | +0.74(+0.42%) |
Feb 23, 2023 | 176.08 | 176.75 | 173.17 | 175.64 | 90,551 | +0.17(+0.09%) |
Feb 22, 2023 | 174.76 | 176.20 | 174.17 | 175.47 | 39,134 | +1.31(+0.75%) |
Feb 21, 2023 | 176.73 | 177.20 | 173.87 | 174.17 | 73,274 | -3.47(-1.96%) |
Feb 17, 2023 | 177.95 | 178.13 | 176.79 | 177.64 | 51,092 | -1.30(-0.72%) |
Feb 16, 2023 | 178.36 | 181.06 | 177.97 | 178.94 | 62,831 | -1.71(-0.95%) |
Feb 15, 2023 | 178.98 | 180.65 | 178.03 | 180.65 | 52,202 | +0.97(+0.54%) |
Feb 14, 2023 | 178.49 | 180.18 | 177.76 | 179.68 | 58,769 | +0.53(+0.30%) |
Feb 13, 2023 | 178.10 | 179.39 | 177.40 | 179.15 | 33,704 | +1.12(+0.63%) |
Feb 10, 2023 | 176.87 | 178.11 | 176.31 | 178.03 | 95,903 | +0.48(+0.27%) |
Feb 09, 2023 | 181.50 | 181.61 | 176.93 | 177.55 | 56,639 | -2.67(-1.48%) |
Feb 08, 2023 | 181.16 | 182.41 | 180.01 | 180.22 | 100,431 | -1.74(-0.96%) |
Feb 07, 2023 | 179.78 | 182.33 | 179.32 | 181.95 | 46,227 | +1.88(+1.04%) |
Feb 06, 2023 | 180.66 | 180.98 | 179.13 | 180.08 | 43,812 | -2.03(-1.12%) |
Feb 03, 2023 | 183.07 | 184.72 | 181.94 | 182.11 | 62,969 | -3.08(-1.66%) |
Feb 02, 2023 | 184.88 | 185.69 | 182.43 | 185.19 | 81,383 | +0.13(+0.07%) |