Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 166.00 | 168.00 | 166.00 | 168.00 | 392 | +3.47(+2.11%) |
Apr 27, 2023 | 164.43 | 164.53 | 163.72 | 164.53 | 550 | +0.56(+0.34%) |
Apr 26, 2023 | 163.51 | 164.67 | 162.65 | 163.97 | 101 | -1.05(-0.63%) |
Apr 25, 2023 | 166.25 | 166.25 | 162.00 | 165.02 | 2,104 | -2.35(-1.41%) |
Apr 24, 2023 | 168.25 | 168.25 | 166.50 | 167.38 | 61 | +1.13(+0.68%) |
Apr 21, 2023 | 163.25 | 166.24 | 163.25 | 166.24 | 626 | -0.73(-0.44%) |
Apr 20, 2023 | 160.26 | 170.25 | 160.26 | 166.97 | 1,785 | +1.97(+1.20%) |
Apr 19, 2023 | 162.45 | 169.71 | 162.45 | 165.00 | 307 | -4.07(-2.41%) |
Apr 18, 2023 | 169.60 | 174.75 | 165.00 | 169.07 | 1,294 | -1.00(-0.59%) |
Apr 17, 2023 | 165.89 | 172.50 | 165.89 | 170.07 | 2,397 | -1.22(-0.72%) |
Apr 14, 2023 | 171.75 | 175.13 | 171.29 | 171.29 | 5,567 | -0.15(-0.08%) |
Apr 13, 2023 | 169.25 | 173.00 | 168.76 | 171.44 | 133 | +2.44(+1.44%) |
Apr 12, 2023 | 168.75 | 171.28 | 168.75 | 169.00 | 1,988 | -2.25(-1.31%) |
Apr 11, 2023 | 164.30 | 171.75 | 164.30 | 171.25 | 867 | +4.74(+2.84%) |
Apr 10, 2023 | 158.40 | 167.93 | 158.40 | 166.51 | 849 | -1.15(-0.68%) |
Apr 06, 2023 | 163.25 | 167.95 | 163.25 | 167.66 | 1,873 | -1.30(-0.77%) |
Apr 05, 2023 | 169.00 | 171.25 | 168.49 | 168.96 | 906 | -2.20(-1.29%) |
Apr 04, 2023 | 172.00 | 174.00 | 171.16 | 171.16 | 588 | -0.34(-0.20%) |
Apr 03, 2023 | 171.50 | 173.85 | 171.50 | 171.50 | 470 | +0.32(+0.19%) |
Mar 31, 2023 | 172.50 | 172.50 | 171.18 | 171.18 | 761 | -1.22(-0.71%) |
Mar 30, 2023 | 171.00 | 172.76 | 171.00 | 172.40 | 714 | +4.92(+2.94%) |
Mar 29, 2023 | 164.00 | 168.50 | 164.00 | 167.48 | 720 | +3.90(+2.38%) |
Mar 28, 2023 | 164.20 | 165.52 | 163.12 | 163.58 | 94 | -0.36(-0.22%) |
Mar 27, 2023 | 161.00 | 164.42 | 161.00 | 163.94 | 1,110 | +2.69(+1.67%) |
Mar 24, 2023 | 157.00 | 163.75 | 157.00 | 161.25 | 2,014 | -4.45(-2.69%) |
Mar 23, 2023 | 169.22 | 169.61 | 165.70 | 165.70 | 2,069 | -3.27(-1.94%) |
Mar 22, 2023 | 172.50 | 172.50 | 168.49 | 168.97 | 248 | +0.88(+0.52%) |
Mar 21, 2023 | 169.21 | 170.75 | 167.51 | 168.09 | 1,120 | +3.30(+2.00%) |
Mar 20, 2023 | 165.50 | 166.75 | 163.25 | 164.79 | 2,049 | +1.02(+0.62%) |
Mar 17, 2023 | 166.25 | 166.25 | 162.25 | 163.77 | 1,831 | -6.53(-3.84%) |
Mar 16, 2023 | 165.00 | 171.75 | 165.00 | 170.31 | 2,656 | -3.35(-1.93%) |
Mar 15, 2023 | 171.75 | 174.42 | 169.77 | 173.66 | 3,165 | -5.34(-2.98%) |
Mar 14, 2023 | 183.15 | 183.15 | 179.00 | 179.00 | 531 | -4.52(-2.46%) |
Mar 13, 2023 | 181.46 | 183.52 | 175.75 | 183.52 | 2,055 | -0.02(-0.01%) |
Mar 10, 2023 | 185.04 | 186.99 | 183.25 | 183.54 | 1,802 | -3.62(-1.93%) |
Mar 09, 2023 | 189.00 | 189.28 | 186.00 | 187.16 | 904 | -1.50(-0.80%) |
Mar 08, 2023 | 192.00 | 192.00 | 188.62 | 188.66 | 326 | -0.34(-0.18%) |
Mar 07, 2023 | 196.25 | 196.25 | 188.00 | 189.00 | 1,202 | -2.28(-1.19%) |
Mar 06, 2023 | 194.75 | 194.75 | 190.37 | 191.28 | 958 | -1.84(-0.96%) |
Mar 03, 2023 | 184.75 | 193.50 | 184.75 | 193.12 | 1,930 | +17.38(+9.89%) |
Mar 02, 2023 | 176.00 | 176.00 | 174.75 | 175.75 | 237 | -1.89(-1.06%) |
Mar 01, 2023 | 179.50 | 179.94 | 177.26 | 177.64 | 1,504 | -0.86(-0.48%) |
Feb 28, 2023 | 176.25 | 181.10 | 176.25 | 178.50 | 726 | +3.25(+1.85%) |
Feb 27, 2023 | 173.75 | 175.25 | 173.75 | 175.25 | 337 | +3.75(+2.19%) |
Feb 24, 2023 | 178.00 | 178.00 | 171.00 | 171.50 | 207 | -7.61(-4.25%) |
Feb 23, 2023 | 182.50 | 182.50 | 178.20 | 179.11 | 280 | +3.26(+1.85%) |
Feb 22, 2023 | 175.00 | 177.12 | 175.00 | 175.85 | 114 | -0.42(-0.24%) |
Feb 21, 2023 | 175.01 | 177.75 | 175.01 | 176.27 | 1,400 | -2.98(-1.67%) |
Feb 17, 2023 | 180.25 | 180.25 | 177.79 | 179.25 | 181 | -1.27(-0.70%) |
Feb 16, 2023 | 177.25 | 180.58 | 177.25 | 180.52 | 488 | +1.69(+0.95%) |
Feb 15, 2023 | 176.75 | 178.83 | 176.75 | 178.83 | 567 | -2.16(-1.19%) |
Feb 14, 2023 | 180.00 | 181.00 | 175.75 | 180.99 | 1,200 | +5.44(+3.10%) |
Feb 13, 2023 | 174.25 | 175.92 | 174.25 | 175.56 | 454 | +0.56(+0.32%) |
Feb 10, 2023 | 175.00 | 176.00 | 175.00 | 175.00 | 2,561 | -4.75(-2.64%) |
Feb 09, 2023 | 181.25 | 181.25 | 177.06 | 179.75 | 3,462 | +3.25(+1.84%) |
Feb 08, 2023 | 175.00 | 178.29 | 175.00 | 176.50 | 411 | -1.50(-0.84%) |
Feb 07, 2023 | 177.50 | 178.60 | 177.34 | 178.00 | 462 | +0.66(+0.37%) |
Feb 06, 2023 | 174.55 | 180.00 | 174.55 | 177.34 | 270 | -2.91(-1.61%) |
Feb 03, 2023 | 179.75 | 184.75 | 179.75 | 180.25 | 5,321 | -3.15(-1.72%) |
Feb 02, 2023 | 177.51 | 185.00 | 177.51 | 183.40 | 856 | +4.40(+2.46%) |