Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 173.35 | 181.56 | 173.00 | 177.35 | 508,707 | +4.06(+2.34%) |
Apr 27, 2023 | 172.85 | 178.33 | 172.48 | 173.29 | 471,203 | -1.10(-0.63%) |
Apr 26, 2023 | 175.20 | 179.41 | 173.62 | 174.39 | 306,852 | -1.81(-1.03%) |
Apr 25, 2023 | 179.20 | 180.05 | 175.77 | 176.20 | 332,749 | -5.93(-3.26%) |
Apr 24, 2023 | 180.30 | 183.63 | 179.24 | 182.13 | 336,409 | +2.06(+1.14%) |
Apr 21, 2023 | 184.15 | 184.15 | 178.83 | 180.07 | 640,291 | -4.43(-2.40%) |
Apr 20, 2023 | 185.34 | 188.34 | 184.12 | 184.50 | 241,973 | -2.49(-1.33%) |
Apr 19, 2023 | 190.42 | 190.69 | 184.33 | 186.99 | 259,120 | -4.40(-2.30%) |
Apr 18, 2023 | 191.47 | 191.93 | 189.97 | 191.39 | 202,233 | +0.48(+0.25%) |
Apr 17, 2023 | 189.05 | 190.97 | 188.24 | 190.91 | 288,501 | +2.32(+1.23%) |
Apr 14, 2023 | 187.58 | 189.61 | 186.44 | 188.59 | 265,193 | +1.54(+0.82%) |
Apr 13, 2023 | 184.32 | 188.21 | 183.31 | 187.05 | 213,447 | +3.72(+2.03%) |
Apr 12, 2023 | 184.68 | 185.99 | 183.31 | 183.33 | 230,287 | +0.21(+0.11%) |
Apr 11, 2023 | 181.41 | 183.76 | 180.28 | 183.12 | 239,992 | +2.98(+1.65%) |
Apr 10, 2023 | 179.32 | 181.40 | 179.32 | 180.14 | 144,167 | +0.35(+0.19%) |
Apr 06, 2023 | 181.30 | 181.30 | 178.46 | 179.79 | 183,154 | -1.51(-0.83%) |
Apr 05, 2023 | 180.55 | 182.31 | 178.84 | 181.30 | 333,383 | -0.10(-0.06%) |
Apr 04, 2023 | 185.36 | 185.36 | 180.08 | 181.40 | 245,127 | -3.32(-1.80%) |
Apr 03, 2023 | 183.94 | 186.34 | 182.79 | 184.72 | 349,963 | +0.83(+0.45%) |
Mar 31, 2023 | 180.25 | 184.32 | 180.25 | 183.89 | 307,068 | +4.97(+2.78%) |
Mar 30, 2023 | 180.07 | 181.86 | 177.95 | 178.92 | 188,795 | +0.71(+0.40%) |
Mar 29, 2023 | 176.89 | 179.00 | 175.89 | 178.21 | 215,168 | +3.33(+1.90%) |
Mar 28, 2023 | 172.31 | 175.46 | 170.56 | 174.88 | 329,712 | +2.13(+1.23%) |
Mar 27, 2023 | 170.90 | 173.96 | 169.40 | 172.75 | 467,147 | +4.14(+2.46%) |
Mar 24, 2023 | 165.66 | 168.72 | 163.28 | 168.61 | 405,847 | +0.00(+0.00%) |
Mar 23, 2023 | 170.73 | 174.19 | 167.68 | 168.61 | 250,518 | -2.18(-1.28%) |
Mar 22, 2023 | 177.23 | 177.31 | 170.75 | 170.79 | 311,370 | -6.54(-3.69%) |
Mar 21, 2023 | 176.05 | 177.98 | 174.01 | 177.33 | 466,916 | +5.34(+3.10%) |
Mar 20, 2023 | 170.94 | 174.72 | 170.45 | 171.99 | 326,888 | +2.74(+1.62%) |
Mar 17, 2023 | 173.67 | 173.67 | 168.35 | 169.25 | 613,885 | -4.94(-2.84%) |
Mar 16, 2023 | 170.01 | 174.81 | 168.83 | 174.19 | 388,646 | +0.63(+0.36%) |
Mar 15, 2023 | 170.78 | 173.72 | 168.75 | 173.56 | 353,147 | -3.28(-1.85%) |
Mar 14, 2023 | 175.31 | 179.71 | 174.61 | 176.84 | 338,781 | +5.90(+3.45%) |
Mar 13, 2023 | 176.94 | 176.94 | 169.47 | 170.94 | 687,846 | -9.09(-5.05%) |
Mar 10, 2023 | 184.80 | 185.31 | 179.37 | 180.03 | 363,417 | -5.25(-2.83%) |
Mar 09, 2023 | 191.12 | 193.86 | 185.25 | 185.28 | 256,667 | -5.38(-2.82%) |
Mar 08, 2023 | 190.32 | 193.18 | 189.55 | 190.66 | 196,025 | -0.49(-0.26%) |
Mar 07, 2023 | 194.00 | 195.57 | 190.61 | 191.15 | 256,421 | -2.43(-1.26%) |
Mar 06, 2023 | 196.57 | 198.22 | 193.31 | 193.58 | 207,916 | -2.70(-1.38%) |
Mar 03, 2023 | 194.79 | 197.08 | 192.97 | 196.28 | 190,772 | +1.90(+0.98%) |
Mar 02, 2023 | 192.83 | 194.62 | 192.37 | 194.38 | 177,880 | +0.60(+0.31%) |
Mar 01, 2023 | 191.87 | 193.89 | 191.40 | 193.78 | 225,211 | +0.97(+0.50%) |
Feb 28, 2023 | 190.52 | 194.26 | 190.52 | 192.81 | 410,629 | +2.36(+1.24%) |
Feb 27, 2023 | 191.44 | 193.57 | 190.18 | 190.45 | 196,989 | +0.65(+0.34%) |
Feb 24, 2023 | 188.56 | 190.26 | 186.23 | 189.80 | 215,361 | -1.75(-0.91%) |
Feb 23, 2023 | 190.46 | 192.06 | 188.60 | 191.55 | 314,403 | +2.47(+1.31%) |
Feb 22, 2023 | 190.05 | 191.13 | 187.69 | 189.08 | 546,575 | +0.27(+0.14%) |
Feb 21, 2023 | 189.98 | 191.59 | 187.79 | 188.81 | 247,485 | -3.38(-1.76%) |
Feb 17, 2023 | 194.58 | 195.64 | 191.48 | 192.19 | 296,036 | -4.87(-2.47%) |
Feb 16, 2023 | 195.62 | 199.68 | 195.34 | 197.06 | 290,479 | -0.94(-0.47%) |
Feb 15, 2023 | 196.95 | 199.63 | 196.06 | 198.00 | 463,478 | -0.91(-0.46%) |
Feb 14, 2023 | 197.00 | 201.47 | 195.33 | 198.91 | 397,790 | -1.04(-0.52%) |
Feb 13, 2023 | 201.99 | 202.76 | 197.68 | 199.95 | 431,556 | -1.32(-0.66%) |
Feb 10, 2023 | 201.00 | 203.54 | 196.54 | 201.27 | 501,517 | +1.50(+0.75%) |
Feb 09, 2023 | 192.00 | 204.06 | 191.75 | 199.77 | 970,544 | +13.18(+7.06%) |
Feb 08, 2023 | 187.67 | 189.70 | 185.44 | 186.59 | 615,809 | -2.67(-1.41%) |
Feb 07, 2023 | 182.98 | 189.77 | 182.03 | 189.26 | 320,182 | +5.89(+3.21%) |
Feb 06, 2023 | 187.04 | 187.53 | 182.82 | 183.37 | 276,224 | -5.04(-2.68%) |
Feb 03, 2023 | 188.21 | 191.01 | 187.14 | 188.41 | 339,183 | -2.18(-1.14%) |
Feb 02, 2023 | 192.29 | 194.05 | 189.28 | 190.59 | 306,003 | +0.27(+0.14%) |