Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 174.33 | 176.80 | 172.98 | 176.53 | 3,235,194 | +2.22(+1.27%) |
Apr 27, 2023 | 175.20 | 175.20 | 168.04 | 174.31 | 4,709,491 | -2.98(-1.68%) |
Apr 26, 2023 | 177.85 | 179.08 | 176.30 | 177.29 | 3,706,800 | -0.47(-0.26%) |
Apr 25, 2023 | 182.66 | 182.66 | 177.69 | 177.76 | 3,540,370 | -5.71(-3.11%) |
Apr 24, 2023 | 182.87 | 183.89 | 182.25 | 183.47 | 1,815,820 | +0.61(+0.33%) |
Apr 21, 2023 | 182.78 | 183.71 | 181.20 | 182.87 | 2,012,802 | -0.63(-0.34%) |
Apr 20, 2023 | 182.11 | 185.69 | 179.69 | 183.50 | 2,861,272 | -1.54(-0.83%) |
Apr 19, 2023 | 184.39 | 185.51 | 184.06 | 185.03 | 1,585,601 | -1.01(-0.54%) |
Apr 18, 2023 | 187.36 | 188.38 | 184.93 | 186.05 | 1,778,702 | +0.01(+0.01%) |
Apr 17, 2023 | 184.16 | 186.41 | 183.91 | 186.04 | 2,134,870 | +1.08(+0.58%) |
Apr 14, 2023 | 184.62 | 187.52 | 183.55 | 184.96 | 2,025,933 | -0.62(-0.33%) |
Apr 13, 2023 | 183.81 | 186.56 | 182.69 | 185.57 | 2,058,523 | +1.78(+0.97%) |
Apr 12, 2023 | 187.24 | 187.24 | 183.53 | 183.80 | 2,125,024 | -2.08(-1.12%) |
Apr 11, 2023 | 188.64 | 188.73 | 185.55 | 185.88 | 2,380,763 | -1.51(-0.81%) |
Apr 10, 2023 | 182.17 | 187.65 | 181.56 | 187.39 | 2,634,736 | +3.71(+2.02%) |
Apr 06, 2023 | 185.22 | 186.26 | 183.34 | 183.68 | 3,067,344 | -3.14(-1.68%) |
Apr 05, 2023 | 190.74 | 190.88 | 185.53 | 186.82 | 3,432,132 | -4.66(-2.43%) |
Apr 04, 2023 | 193.88 | 194.55 | 190.18 | 191.48 | 3,702,618 | -1.14(-0.59%) |
Apr 03, 2023 | 192.81 | 194.06 | 190.64 | 192.62 | 3,180,022 | -0.92(-0.48%) |
Mar 31, 2023 | 189.91 | 193.88 | 189.65 | 193.54 | 3,946,576 | +2.95(+1.55%) |
Mar 30, 2023 | 187.69 | 191.49 | 187.64 | 190.59 | 4,450,056 | +4.95(+2.66%) |
Mar 29, 2023 | 182.57 | 186.75 | 182.57 | 185.64 | 3,645,397 | +5.47(+3.03%) |
Mar 28, 2023 | 180.30 | 180.30 | 177.50 | 180.18 | 3,382,769 | -1.15(-0.63%) |
Mar 27, 2023 | 184.74 | 184.85 | 181.04 | 181.33 | 3,685,580 | -2.87(-1.56%) |
Mar 24, 2023 | 185.57 | 185.89 | 182.20 | 184.19 | 3,466,425 | -1.73(-0.93%) |
Mar 23, 2023 | 185.45 | 188.95 | 183.57 | 185.92 | 2,708,834 | +2.79(+1.52%) |
Mar 22, 2023 | 185.34 | 187.93 | 182.88 | 183.13 | 3,547,113 | -1.76(-0.95%) |
Mar 21, 2023 | 185.36 | 186.38 | 182.53 | 184.89 | 3,294,151 | +1.31(+0.72%) |
Mar 20, 2023 | 182.63 | 184.03 | 181.67 | 183.57 | 3,091,128 | +1.23(+0.68%) |
Mar 17, 2023 | 183.90 | 185.28 | 181.03 | 182.34 | 6,334,573 | -0.81(-0.44%) |
Mar 16, 2023 | 177.94 | 183.82 | 176.84 | 183.15 | 3,824,878 | +3.63(+2.02%) |
Mar 15, 2023 | 180.80 | 182.05 | 176.98 | 179.52 | 4,048,185 | -3.58(-1.96%) |
Mar 14, 2023 | 181.51 | 184.53 | 180.56 | 183.10 | 4,226,142 | +3.96(+2.21%) |
Mar 13, 2023 | 176.46 | 180.87 | 175.74 | 179.15 | 3,373,109 | +0.77(+0.43%) |
Mar 10, 2023 | 181.29 | 182.12 | 177.95 | 178.37 | 3,227,062 | -1.77(-0.98%) |
Mar 09, 2023 | 183.63 | 185.27 | 179.96 | 180.14 | 3,696,157 | -2.95(-1.61%) |
Mar 08, 2023 | 182.90 | 183.96 | 181.75 | 183.09 | 3,242,452 | +1.60(+0.88%) |
Mar 07, 2023 | 182.56 | 183.45 | 180.09 | 181.49 | 2,486,464 | -0.57(-0.31%) |
Mar 06, 2023 | 183.83 | 185.04 | 181.64 | 182.06 | 2,714,698 | -0.72(-0.39%) |
Mar 03, 2023 | 181.86 | 183.32 | 179.53 | 182.78 | 3,171,503 | +1.63(+0.90%) |
Mar 02, 2023 | 177.75 | 181.86 | 175.87 | 181.15 | 2,961,632 | +1.45(+0.81%) |
Mar 01, 2023 | 180.43 | 182.07 | 179.29 | 179.70 | 2,649,651 | -0.35(-0.20%) |
Feb 28, 2023 | 179.59 | 182.07 | 179.14 | 180.05 | 2,694,597 | +0.29(+0.16%) |
Feb 27, 2023 | 182.12 | 182.44 | 179.53 | 179.76 | 2,822,232 | +0.23(+0.13%) |
Feb 24, 2023 | 179.86 | 180.44 | 178.22 | 179.53 | 3,238,374 | -1.82(-1.00%) |
Feb 23, 2023 | 182.65 | 183.12 | 178.89 | 181.35 | 4,608,704 | +1.85(+1.03%) |
Feb 22, 2023 | 182.35 | 182.35 | 178.60 | 179.50 | 3,595,379 | -2.16(-1.19%) |
Feb 21, 2023 | 186.21 | 186.75 | 181.18 | 181.66 | 5,239,323 | -6.58(-3.50%) |
Feb 17, 2023 | 188.61 | 189.89 | 186.92 | 188.24 | 3,864,644 | -1.09(-0.58%) |
Feb 16, 2023 | 190.04 | 191.75 | 188.49 | 189.34 | 4,587,479 | -2.29(-1.20%) |
Feb 15, 2023 | 189.83 | 191.86 | 186.67 | 191.63 | 7,632,975 | +13.32(+7.47%) |
Feb 14, 2023 | 174.92 | 178.88 | 174.39 | 178.31 | 3,871,447 | +2.04(+1.16%) |
Feb 13, 2023 | 175.22 | 177.42 | 174.80 | 176.27 | 4,069,243 | +1.94(+1.12%) |
Feb 10, 2023 | 173.03 | 174.87 | 171.99 | 174.32 | 4,098,298 | -0.06(-0.03%) |
Feb 09, 2023 | 176.56 | 178.00 | 173.21 | 174.38 | 3,054,144 | +0.74(+0.43%) |
Feb 08, 2023 | 174.51 | 175.70 | 173.29 | 173.64 | 3,604,175 | -3.19(-1.80%) |
Feb 07, 2023 | 174.25 | 177.64 | 172.91 | 176.82 | 3,615,377 | +3.39(+1.95%) |
Feb 06, 2023 | 172.89 | 175.16 | 172.28 | 173.43 | 2,985,819 | -1.24(-0.71%) |
Feb 03, 2023 | 172.83 | 177.13 | 172.13 | 174.67 | 4,100,735 | -0.47(-0.27%) |
Feb 02, 2023 | 173.74 | 175.88 | 172.10 | 175.14 | 4,304,754 | +2.65(+1.53%) |