Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 175.33 | 178.20 | 175.33 | 177.24 | 1,075,894 | +0.87(+0.49%) |
Apr 27, 2023 | 173.06 | 176.80 | 172.48 | 176.37 | 1,615,232 | +3.56(+2.06%) |
Apr 26, 2023 | 172.04 | 174.53 | 172.04 | 172.81 | 1,230,937 | -0.69(-0.40%) |
Apr 25, 2023 | 174.06 | 176.24 | 173.20 | 173.50 | 1,234,937 | -1.77(-1.01%) |
Apr 24, 2023 | 175.65 | 176.48 | 174.50 | 175.28 | 1,037,998 | -0.36(-0.21%) |
Apr 21, 2023 | 174.49 | 176.59 | 172.79 | 175.64 | 1,810,171 | +0.24(+0.13%) |
Apr 20, 2023 | 179.34 | 180.15 | 174.59 | 175.40 | 1,519,452 | -3.24(-1.81%) |
Apr 19, 2023 | 178.48 | 181.33 | 175.65 | 178.64 | 3,132,507 | +10.34(+6.15%) |
Apr 18, 2023 | 168.12 | 168.74 | 166.78 | 168.30 | 2,349,502 | +0.70(+0.42%) |
Apr 17, 2023 | 164.87 | 167.59 | 164.00 | 167.59 | 1,687,875 | +2.85(+1.73%) |
Apr 14, 2023 | 169.33 | 169.33 | 163.41 | 164.75 | 1,539,991 | -4.73(-2.79%) |
Apr 13, 2023 | 168.12 | 169.62 | 166.25 | 169.47 | 1,361,586 | -0.63(-0.37%) |
Apr 12, 2023 | 170.12 | 171.01 | 168.59 | 170.10 | 1,027,945 | +0.28(+0.17%) |
Apr 11, 2023 | 169.16 | 170.46 | 167.94 | 169.81 | 1,097,789 | +0.88(+0.52%) |
Apr 10, 2023 | 167.75 | 169.13 | 167.48 | 168.93 | 845,267 | +1.35(+0.81%) |
Apr 06, 2023 | 167.07 | 168.10 | 166.66 | 167.58 | 804,473 | +0.94(+0.56%) |
Apr 05, 2023 | 164.05 | 166.88 | 163.53 | 166.65 | 1,255,197 | +1.64(+1.00%) |
Apr 04, 2023 | 168.88 | 169.67 | 163.68 | 165.00 | 1,400,008 | -3.58(-2.12%) |
Apr 03, 2023 | 167.34 | 168.97 | 167.22 | 168.58 | 1,308,937 | +0.86(+0.51%) |
Mar 31, 2023 | 168.04 | 168.62 | 166.33 | 167.72 | 1,906,760 | +0.58(+0.35%) |
Mar 30, 2023 | 167.04 | 167.40 | 165.23 | 167.14 | 1,806,331 | +0.94(+0.57%) |
Mar 29, 2023 | 164.46 | 166.28 | 163.49 | 166.20 | 1,617,286 | +3.89(+2.40%) |
Mar 28, 2023 | 162.05 | 163.37 | 161.32 | 162.31 | 1,248,170 | -0.46(-0.28%) |
Mar 27, 2023 | 163.68 | 164.21 | 161.88 | 162.77 | 1,499,021 | +1.41(+0.87%) |
Mar 24, 2023 | 159.00 | 161.80 | 157.86 | 161.36 | 1,226,677 | +1.03(+0.64%) |
Mar 23, 2023 | 161.97 | 163.14 | 159.72 | 160.33 | 1,631,278 | -2.71(-1.66%) |
Mar 22, 2023 | 168.00 | 168.66 | 162.96 | 163.04 | 1,313,162 | -5.01(-2.98%) |
Mar 21, 2023 | 167.94 | 168.85 | 166.71 | 168.05 | 2,026,927 | +2.97(+1.80%) |
Mar 20, 2023 | 162.67 | 165.61 | 162.18 | 165.08 | 2,214,287 | +3.60(+2.23%) |
Mar 17, 2023 | 166.49 | 167.06 | 160.54 | 161.48 | 4,590,724 | -7.03(-4.17%) |
Mar 16, 2023 | 163.61 | 169.18 | 162.28 | 168.50 | 2,313,920 | +5.60(+3.44%) |
Mar 15, 2023 | 163.31 | 164.23 | 160.20 | 162.91 | 2,513,087 | -5.16(-3.07%) |
Mar 14, 2023 | 170.67 | 170.67 | 166.30 | 168.06 | 2,371,451 | -0.45(-0.27%) |
Mar 13, 2023 | 169.52 | 172.85 | 167.78 | 168.51 | 2,670,204 | -3.38(-1.97%) |
Mar 10, 2023 | 169.41 | 174.32 | 168.86 | 171.90 | 2,482,290 | +1.72(+1.01%) |
Mar 09, 2023 | 173.40 | 173.40 | 169.61 | 170.18 | 1,436,386 | -2.86(-1.65%) |
Mar 08, 2023 | 175.98 | 176.34 | 172.29 | 173.03 | 998,356 | -2.53(-1.44%) |
Mar 07, 2023 | 178.64 | 178.82 | 174.84 | 175.56 | 1,007,746 | -2.90(-1.62%) |
Mar 06, 2023 | 178.54 | 179.89 | 178.18 | 178.47 | 1,082,485 | -0.23(-0.13%) |
Mar 03, 2023 | 177.89 | 178.85 | 175.66 | 178.70 | 1,264,453 | +0.39(+0.22%) |
Mar 02, 2023 | 178.77 | 179.08 | 176.67 | 178.31 | 953,145 | -0.84(-0.47%) |
Mar 01, 2023 | 179.09 | 180.00 | 177.84 | 179.15 | 1,141,973 | -1.04(-0.58%) |
Feb 28, 2023 | 180.70 | 181.14 | 179.77 | 180.19 | 1,649,623 | -0.21(-0.11%) |
Feb 27, 2023 | 180.81 | 182.15 | 179.53 | 180.39 | 1,227,935 | +0.00(+0.00%) |
Feb 24, 2023 | 179.62 | 180.91 | 178.49 | 180.39 | 1,326,181 | -0.14(-0.08%) |
Feb 23, 2023 | 181.49 | 182.81 | 178.20 | 180.53 | 1,052,126 | -0.63(-0.35%) |
Feb 22, 2023 | 179.87 | 182.37 | 178.95 | 181.16 | 1,439,824 | +0.85(+0.47%) |
Feb 21, 2023 | 180.48 | 181.40 | 179.23 | 180.31 | 1,440,795 | -0.49(-0.27%) |
Feb 17, 2023 | 178.10 | 181.48 | 177.65 | 180.80 | 1,186,993 | +2.62(+1.47%) |
Feb 16, 2023 | 179.45 | 180.18 | 177.89 | 178.18 | 907,822 | -2.10(-1.17%) |
Feb 15, 2023 | 179.30 | 180.35 | 178.51 | 180.29 | 735,553 | +1.06(+0.59%) |
Feb 14, 2023 | 182.82 | 182.97 | 178.27 | 179.22 | 1,027,068 | -3.38(-1.85%) |
Feb 13, 2023 | 181.78 | 183.09 | 181.45 | 182.60 | 1,090,352 | +0.83(+0.45%) |
Feb 10, 2023 | 180.91 | 182.25 | 180.69 | 181.78 | 1,095,614 | +1.35(+0.75%) |
Feb 09, 2023 | 182.88 | 184.24 | 179.62 | 180.42 | 1,512,444 | -1.98(-1.08%) |
Feb 08, 2023 | 183.29 | 184.84 | 182.02 | 182.40 | 1,293,024 | -1.58(-0.86%) |
Feb 07, 2023 | 180.49 | 184.42 | 179.89 | 183.97 | 1,388,745 | +2.94(+1.62%) |
Feb 06, 2023 | 176.85 | 181.44 | 176.85 | 181.03 | 1,492,460 | +3.14(+1.77%) |
Feb 03, 2023 | 177.72 | 178.56 | 175.88 | 177.89 | 1,378,932 | +0.98(+0.56%) |
Feb 02, 2023 | 178.83 | 179.21 | 171.96 | 176.91 | 2,446,026 | -3.39(-1.88%) |