Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 176.50 | 176.50 | 171.77 | 173.20 | 2,307 | -1.70(-0.97%) |
Apr 27, 2023 | 173.39 | 176.80 | 172.00 | 174.90 | 1,174 | +0.74(+0.42%) |
Apr 26, 2023 | 172.61 | 174.50 | 172.00 | 174.16 | 1,297 | +0.72(+0.42%) |
Apr 25, 2023 | 174.63 | 174.95 | 170.59 | 173.44 | 1,189 | -1.21(-0.69%) |
Apr 24, 2023 | 174.24 | 175.00 | 173.53 | 174.65 | 4,934 | +0.40(+0.23%) |
Apr 21, 2023 | 170.27 | 174.98 | 170.27 | 174.25 | 4,114 | +2.54(+1.48%) |
Apr 20, 2023 | 166.01 | 172.35 | 166.01 | 171.71 | 1,620 | +4.72(+2.83%) |
Apr 19, 2023 | 166.79 | 171.71 | 165.60 | 166.99 | 3,714 | -1.13(-0.67%) |
Apr 18, 2023 | 165.36 | 169.05 | 165.36 | 168.12 | 1,628 | +2.75(+1.66%) |
Apr 17, 2023 | 167.73 | 170.90 | 165.36 | 165.37 | 1,531 | -2.88(-1.71%) |
Apr 14, 2023 | 163.73 | 168.64 | 163.73 | 168.25 | 1,383 | +4.19(+2.55%) |
Apr 13, 2023 | 166.46 | 167.63 | 164.06 | 164.06 | 1,674 | -0.68(-0.41%) |
Apr 12, 2023 | 166.00 | 166.38 | 163.15 | 164.74 | 946 | +0.02(+0.01%) |
Apr 11, 2023 | 165.27 | 169.52 | 164.14 | 164.72 | 1,405 | -1.46(-0.88%) |
Apr 10, 2023 | 169.98 | 169.98 | 165.00 | 166.18 | 868 | -0.17(-0.10%) |
Apr 06, 2023 | 167.67 | 167.67 | 165.12 | 166.35 | 579 | -0.46(-0.28%) |
Apr 05, 2023 | 168.00 | 168.00 | 166.03 | 166.81 | 888 | +0.17(+0.10%) |
Apr 04, 2023 | 170.33 | 170.41 | 166.45 | 166.64 | 1,465 | -2.98(-1.76%) |
Apr 03, 2023 | 170.40 | 170.93 | 167.34 | 169.62 | 2,295 | +0.42(+0.25%) |
Mar 31, 2023 | 166.58 | 169.76 | 166.43 | 169.20 | 1,027 | +4.20(+2.55%) |
Mar 30, 2023 | 166.82 | 166.82 | 164.40 | 165.00 | 409 | -0.14(-0.08%) |
Mar 29, 2023 | 165.00 | 167.79 | 165.00 | 165.14 | 1,264 | +1.54(+0.94%) |
Mar 28, 2023 | 164.63 | 167.52 | 163.17 | 163.60 | 2,426 | -1.77(-1.07%) |
Mar 27, 2023 | 166.79 | 167.50 | 163.10 | 165.37 | 1,751 | +0.23(+0.14%) |
Mar 24, 2023 | 164.60 | 167.30 | 163.10 | 165.14 | 1,228 | -0.13(-0.08%) |
Mar 23, 2023 | 167.00 | 169.37 | 164.47 | 165.27 | 3,564 | -0.86(-0.52%) |
Mar 22, 2023 | 170.10 | 174.28 | 165.43 | 166.13 | 2,291 | -3.89(-2.29%) |
Mar 21, 2023 | 170.00 | 174.17 | 168.90 | 170.02 | 1,708 | +1.44(+0.85%) |
Mar 20, 2023 | 172.50 | 173.54 | 168.07 | 168.58 | 2,407 | -2.66(-1.55%) |
Mar 17, 2023 | 175.49 | 176.13 | 171.21 | 171.24 | 4,965 | -3.74(-2.14%) |
Mar 16, 2023 | 174.00 | 176.99 | 172.50 | 174.98 | 2,847 | +0.84(+0.48%) |
Mar 15, 2023 | 178.50 | 179.88 | 173.45 | 174.14 | 3,481 | -6.25(-3.46%) |
Mar 14, 2023 | 181.38 | 183.25 | 178.50 | 180.39 | 3,984 | +0.70(+0.39%) |
Mar 13, 2023 | 179.82 | 181.99 | 176.45 | 179.69 | 3,159 | -2.11(-1.16%) |
Mar 10, 2023 | 179.64 | 182.00 | 179.64 | 181.80 | 5,425 | -0.20(-0.11%) |
Mar 09, 2023 | 180.43 | 183.00 | 180.42 | 182.00 | 1,468 | +0.09(+0.05%) |
Mar 08, 2023 | 179.76 | 183.10 | 179.50 | 181.91 | 3,386 | +1.53(+0.85%) |
Mar 07, 2023 | 180.91 | 182.33 | 179.77 | 180.38 | 2,709 | -1.62(-0.89%) |
Mar 06, 2023 | 181.01 | 182.40 | 179.62 | 182.00 | 3,898 | +0.07(+0.04%) |
Mar 03, 2023 | 182.50 | 182.50 | 180.97 | 181.93 | 1,370 | +0.36(+0.20%) |
Mar 02, 2023 | 178.00 | 182.50 | 177.91 | 181.57 | 5,919 | +2.56(+1.43%) |
Mar 01, 2023 | 180.94 | 181.70 | 177.01 | 179.01 | 1,599 | -0.79(-0.44%) |
Feb 28, 2023 | 180.66 | 183.15 | 178.79 | 179.80 | 3,393 | -3.35(-1.83%) |
Feb 27, 2023 | 180.00 | 184.21 | 178.15 | 183.15 | 3,940 | +7.98(+4.56%) |
Feb 24, 2023 | 173.01 | 176.22 | 170.28 | 175.17 | 4,136 | +1.79(+1.03%) |
Feb 23, 2023 | 173.58 | 174.97 | 171.35 | 173.38 | 3,410 | -0.62(-0.36%) |
Feb 22, 2023 | 170.84 | 175.18 | 170.84 | 174.00 | 2,637 | +2.47(+1.44%) |
Feb 21, 2023 | 171.69 | 172.48 | 170.00 | 171.53 | 1,866 | +0.33(+0.19%) |
Feb 17, 2023 | 169.97 | 172.47 | 169.07 | 171.20 | 1,549 | +0.60(+0.35%) |
Feb 16, 2023 | 169.02 | 171.52 | 168.82 | 170.60 | 2,172 | +1.08(+0.64%) |
Feb 15, 2023 | 171.01 | 173.40 | 169.51 | 169.52 | 1,678 | -3.21(-1.86%) |
Feb 14, 2023 | 169.90 | 174.97 | 169.00 | 172.73 | 2,591 | +3.39(+2.00%) |
Feb 13, 2023 | 171.97 | 171.97 | 167.40 | 169.34 | 3,001 | -2.63(-1.53%) |
Feb 10, 2023 | 171.18 | 176.18 | 169.94 | 171.97 | 3,152 | +0.25(+0.15%) |
Feb 09, 2023 | 169.42 | 173.18 | 169.42 | 171.72 | 1,107 | +3.43(+2.04%) |
Feb 08, 2023 | 168.50 | 169.00 | 164.02 | 168.29 | 2,509 | -0.72(-0.43%) |
Feb 07, 2023 | 168.70 | 172.03 | 168.00 | 169.01 | 1,724 | -0.04(-0.02%) |
Feb 06, 2023 | 166.96 | 169.05 | 164.14 | 169.05 | 2,633 | +2.98(+1.79%) |
Feb 03, 2023 | 165.59 | 168.77 | 165.35 | 166.07 | 2,791 | +0.56(+0.34%) |
Feb 02, 2023 | 166.18 | 167.93 | 163.75 | 165.51 | 2,433 | +0.36(+0.22%) |