Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 165.36 | 168.81 | 164.59 | 168.27 | 103,858 | +3.32(+2.01%) |
Apr 27, 2023 | 164.53 | 165.36 | 164.22 | 164.95 | 77,848 | +2.72(+1.68%) |
Apr 26, 2023 | 164.70 | 165.40 | 162.19 | 162.23 | 95,822 | -1.33(-0.81%) |
Apr 25, 2023 | 166.31 | 167.73 | 163.37 | 163.56 | 120,588 | -2.70(-1.62%) |
Apr 24, 2023 | 163.70 | 167.72 | 163.05 | 166.26 | 141,724 | +1.82(+1.11%) |
Apr 21, 2023 | 171.08 | 171.08 | 163.42 | 164.44 | 94,644 | -6.11(-3.58%) |
Apr 20, 2023 | 173.82 | 175.43 | 170.10 | 170.55 | 125,177 | -4.98(-2.84%) |
Apr 19, 2023 | 174.74 | 177.20 | 174.06 | 175.53 | 62,684 | +0.97(+0.55%) |
Apr 18, 2023 | 184.14 | 185.69 | 173.26 | 174.57 | 91,790 | -10.76(-5.81%) |
Apr 17, 2023 | 183.89 | 187.04 | 182.78 | 185.33 | 61,505 | +2.28(+1.25%) |
Apr 14, 2023 | 184.35 | 184.35 | 181.95 | 183.05 | 38,363 | -1.48(-0.80%) |
Apr 13, 2023 | 185.13 | 185.93 | 183.94 | 184.53 | 58,161 | +1.09(+0.59%) |
Apr 12, 2023 | 184.94 | 187.32 | 182.65 | 183.44 | 66,206 | +0.41(+0.22%) |
Apr 11, 2023 | 187.89 | 187.89 | 182.61 | 183.03 | 40,227 | -3.35(-1.80%) |
Apr 10, 2023 | 180.51 | 186.94 | 180.51 | 186.38 | 53,594 | +4.42(+2.43%) |
Apr 06, 2023 | 181.83 | 183.29 | 180.24 | 181.96 | 20,626 | +1.10(+0.61%) |
Apr 05, 2023 | 185.26 | 185.26 | 179.94 | 180.86 | 28,773 | -4.86(-2.62%) |
Apr 04, 2023 | 185.98 | 187.82 | 184.74 | 185.72 | 55,308 | +0.90(+0.49%) |
Apr 03, 2023 | 184.96 | 185.36 | 181.42 | 184.82 | 61,371 | -0.07(-0.04%) |
Mar 31, 2023 | 186.13 | 187.13 | 181.19 | 184.89 | 204,705 | +0.04(+0.02%) |
Mar 30, 2023 | 185.92 | 186.26 | 183.28 | 184.85 | 66,146 | -0.61(-0.33%) |
Mar 29, 2023 | 183.84 | 187.48 | 183.84 | 185.46 | 103,346 | +2.26(+1.24%) |
Mar 28, 2023 | 176.76 | 183.58 | 176.76 | 183.19 | 62,906 | +6.26(+3.54%) |
Mar 27, 2023 | 173.41 | 177.73 | 173.18 | 176.93 | 97,102 | +4.44(+2.58%) |
Mar 24, 2023 | 170.29 | 173.24 | 168.61 | 172.48 | 96,205 | +1.66(+0.97%) |
Mar 23, 2023 | 170.65 | 174.87 | 170.15 | 170.82 | 77,407 | +1.06(+0.62%) |
Mar 22, 2023 | 168.25 | 172.74 | 168.25 | 169.76 | 69,840 | +1.12(+0.66%) |
Mar 21, 2023 | 169.55 | 171.05 | 168.03 | 168.65 | 107,162 | +0.94(+0.56%) |
Mar 20, 2023 | 166.79 | 169.14 | 166.50 | 167.71 | 82,113 | +1.19(+0.71%) |
Mar 17, 2023 | 169.71 | 171.11 | 166.27 | 166.52 | 147,268 | -4.70(-2.74%) |
Mar 16, 2023 | 166.64 | 171.26 | 163.59 | 171.22 | 83,876 | +3.90(+2.33%) |
Mar 15, 2023 | 171.61 | 171.61 | 166.26 | 167.32 | 123,134 | -7.16(-4.11%) |
Mar 14, 2023 | 174.18 | 177.05 | 173.66 | 174.48 | 73,325 | +2.34(+1.36%) |
Mar 13, 2023 | 171.00 | 173.40 | 166.38 | 172.14 | 139,549 | -0.73(-0.42%) |
Mar 10, 2023 | 172.47 | 175.26 | 170.99 | 172.87 | 81,624 | -0.32(-0.19%) |
Mar 09, 2023 | 178.23 | 178.23 | 173.19 | 173.19 | 62,655 | -4.87(-2.74%) |
Mar 08, 2023 | 176.75 | 178.27 | 176.17 | 178.06 | 44,513 | +1.42(+0.80%) |
Mar 07, 2023 | 180.04 | 180.04 | 175.99 | 176.64 | 92,807 | -2.42(-1.35%) |
Mar 06, 2023 | 182.70 | 183.06 | 178.68 | 179.06 | 78,758 | -3.17(-1.74%) |
Mar 03, 2023 | 180.84 | 183.34 | 180.84 | 182.23 | 33,103 | +2.55(+1.42%) |
Mar 02, 2023 | 178.62 | 181.88 | 177.92 | 179.69 | 65,855 | -0.43(-0.24%) |
Mar 01, 2023 | 179.46 | 183.29 | 179.43 | 180.11 | 45,192 | -0.01(-0.00%) |
Feb 28, 2023 | 178.33 | 180.48 | 177.19 | 180.12 | 40,152 | +2.25(+1.27%) |
Feb 27, 2023 | 180.31 | 182.17 | 177.26 | 177.87 | 53,753 | -0.54(-0.30%) |
Feb 24, 2023 | 176.63 | 179.18 | 175.36 | 178.41 | 46,720 | -0.55(-0.31%) |
Feb 23, 2023 | 180.42 | 181.74 | 178.41 | 178.96 | 79,542 | -0.09(-0.05%) |
Feb 22, 2023 | 179.96 | 180.52 | 177.68 | 179.05 | 84,955 | +1.38(+0.78%) |
Feb 21, 2023 | 185.27 | 190.33 | 173.84 | 177.67 | 228,371 | -5.92(-3.23%) |
Feb 17, 2023 | 183.65 | 185.21 | 181.81 | 183.59 | 49,556 | +0.13(+0.07%) |
Feb 16, 2023 | 184.35 | 184.95 | 181.88 | 183.46 | 105,073 | -0.64(-0.35%) |
Feb 15, 2023 | 182.28 | 184.10 | 180.67 | 184.10 | 73,561 | +1.34(+0.74%) |
Feb 14, 2023 | 182.56 | 184.20 | 181.46 | 182.76 | 105,701 | +0.42(+0.23%) |
Feb 13, 2023 | 177.68 | 183.13 | 177.18 | 182.34 | 101,163 | +4.71(+2.65%) |
Feb 10, 2023 | 175.76 | 178.13 | 175.28 | 177.63 | 164,178 | +1.89(+1.08%) |
Feb 09, 2023 | 175.55 | 176.89 | 173.65 | 175.73 | 67,493 | +1.89(+1.08%) |
Feb 08, 2023 | 173.19 | 175.02 | 171.81 | 173.85 | 70,049 | +0.16(+0.09%) |
Feb 07, 2023 | 169.22 | 173.69 | 168.06 | 173.69 | 131,212 | +5.03(+2.98%) |
Feb 06, 2023 | 170.96 | 171.06 | 166.41 | 168.66 | 42,857 | -2.36(-1.38%) |
Feb 03, 2023 | 169.15 | 171.16 | 167.44 | 171.01 | 58,259 | +0.92(+0.54%) |
Feb 02, 2023 | 172.32 | 173.38 | 170.10 | 170.10 | 66,731 | -0.48(-0.28%) |