Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 181.34 | 182.21 | 180.81 | 181.92 | 109,593 | -0.42(-0.23%) |
Apr 27, 2023 | 181.56 | 183.20 | 181.16 | 182.34 | 132,882 | +0.90(+0.50%) |
Apr 26, 2023 | 180.04 | 181.86 | 180.04 | 181.44 | 101,921 | +1.49(+0.83%) |
Apr 25, 2023 | 181.28 | 183.06 | 179.06 | 179.95 | 102,165 | -1.51(-0.83%) |
Apr 24, 2023 | 179.51 | 182.48 | 179.35 | 181.46 | 106,927 | +1.74(+0.97%) |
Apr 21, 2023 | 177.44 | 180.25 | 177.44 | 179.72 | 177,172 | +2.19(+1.23%) |
Apr 20, 2023 | 176.12 | 178.87 | 176.12 | 177.53 | 131,669 | +0.30(+0.17%) |
Apr 19, 2023 | 176.09 | 178.60 | 176.09 | 177.23 | 128,926 | +0.59(+0.33%) |
Apr 18, 2023 | 177.35 | 179.01 | 174.33 | 176.64 | 212,371 | -1.41(-0.79%) |
Apr 17, 2023 | 179.66 | 180.19 | 177.91 | 178.05 | 104,421 | -2.01(-1.12%) |
Apr 14, 2023 | 178.03 | 180.62 | 178.03 | 180.06 | 114,421 | +2.06(+1.16%) |
Apr 13, 2023 | 181.63 | 181.63 | 177.54 | 178.00 | 168,614 | -2.40(-1.33%) |
Apr 12, 2023 | 182.55 | 182.55 | 180.33 | 180.40 | 100,713 | -1.05(-0.58%) |
Apr 11, 2023 | 181.03 | 182.21 | 180.00 | 181.45 | 111,627 | +0.91(+0.50%) |
Apr 10, 2023 | 180.09 | 182.29 | 179.52 | 180.54 | 70,807 | -0.22(-0.12%) |
Apr 06, 2023 | 180.76 | 0 | -0.02(-0.01%) | |||
Apr 05, 2023 | 181.20 | 182.00 | 179.92 | 180.78 | 131,690 | -0.42(-0.23%) |
Apr 04, 2023 | 180.16 | 182.00 | 179.22 | 181.20 | 122,901 | +3.04(+1.71%) |
Apr 03, 2023 | 179.21 | 180.38 | 178.04 | 178.16 | 191,152 | -0.94(-0.52%) |
Mar 31, 2023 | 177.86 | 180.05 | 177.59 | 179.10 | 186,667 | +2.65(+1.50%) |
Mar 30, 2023 | 174.99 | 177.43 | 174.16 | 176.45 | 148,070 | +2.81(+1.62%) |
Mar 29, 2023 | 173.00 | 174.79 | 172.64 | 173.64 | 182,717 | +0.98(+0.57%) |
Mar 28, 2023 | 170.76 | 174.08 | 170.62 | 172.66 | 177,980 | +2.23(+1.31%) |
Mar 27, 2023 | 167.58 | 170.50 | 167.49 | 170.43 | 137,321 | +3.86(+2.32%) |
Mar 24, 2023 | 165.20 | 167.23 | 164.70 | 166.57 | 112,598 | +1.87(+1.14%) |
Mar 23, 2023 | 165.20 | 166.29 | 164.28 | 164.70 | 92,052 | -0.17(-0.10%) |
Mar 22, 2023 | 164.04 | 166.43 | 163.90 | 164.87 | 137,206 | +0.53(+0.32%) |
Mar 21, 2023 | 166.30 | 167.72 | 163.90 | 164.34 | 102,687 | -2.11(-1.27%) |
Mar 20, 2023 | 165.17 | 166.74 | 164.71 | 166.45 | 91,687 | +1.47(+0.89%) |
Mar 17, 2023 | 165.52 | 165.61 | 161.65 | 164.98 | 390,012 | -0.54(-0.33%) |
Mar 16, 2023 | 165.43 | 166.17 | 163.03 | 165.52 | 135,716 | +0.07(+0.04%) |
Mar 15, 2023 | 161.57 | 165.79 | 159.42 | 165.45 | 190,822 | +2.29(+1.40%) |
Mar 14, 2023 | 163.32 | 163.61 | 161.78 | 163.16 | 176,071 | +0.33(+0.20%) |
Mar 13, 2023 | 165.00 | 165.00 | 161.97 | 162.83 | 150,765 | -1.39(-0.85%) |
Mar 10, 2023 | 167.39 | 168.92 | 163.45 | 164.22 | 120,582 | -2.83(-1.69%) |
Mar 09, 2023 | 168.37 | 169.61 | 166.51 | 167.05 | 129,126 | -0.99(-0.59%) |
Mar 08, 2023 | 169.98 | 169.98 | 167.79 | 168.04 | 110,396 | -0.62(-0.37%) |
Mar 07, 2023 | 169.94 | 169.94 | 167.92 | 168.66 | 103,093 | -0.36(-0.21%) |
Mar 06, 2023 | 167.12 | 170.09 | 167.12 | 169.02 | 169,319 | +1.96(+1.17%) |
Mar 03, 2023 | 168.42 | 172.75 | 165.91 | 167.06 | 397,467 | -1.00(-0.60%) |
Mar 02, 2023 | 172.39 | 172.39 | 167.87 | 168.06 | 134,703 | -4.33(-2.51%) |
Mar 01, 2023 | 170.93 | 176.70 | 169.18 | 172.39 | 249,220 | +1.44(+0.84%) |
Feb 28, 2023 | 169.58 | 171.39 | 168.26 | 170.95 | 272,623 | +0.90(+0.53%) |
Feb 27, 2023 | 172.48 | 173.10 | 169.71 | 170.05 | 133,234 | -3.74(-2.15%) |
Feb 24, 2023 | 169.66 | 173.93 | 168.44 | 173.79 | 192,152 | +3.31(+1.94%) |
Feb 23, 2023 | 171.59 | 172.56 | 170.01 | 170.48 | 194,634 | +2.25(+1.34%) |
Feb 22, 2023 | 168.19 | 169.75 | 167.81 | 168.23 | 135,704 | -0.16(-0.10%) |
Feb 21, 2023 | 169.16 | 169.16 | 166.59 | 168.39 | 228,967 | -1.22(-0.72%) |
Feb 17, 2023 | 169.61 | 0 | +0.75(+0.44%) | |||
Feb 16, 2023 | 170.04 | 170.62 | 167.79 | 168.86 | 129,724 | -1.03(-0.61%) |
Feb 15, 2023 | 168.55 | 171.11 | 167.34 | 169.89 | 167,665 | +1.63(+0.97%) |
Feb 14, 2023 | 169.59 | 169.59 | 167.70 | 168.26 | 112,260 | -1.16(-0.68%) |
Feb 13, 2023 | 164.58 | 170.57 | 164.58 | 169.42 | 208,106 | +2.45(+1.47%) |
Feb 10, 2023 | 165.78 | 168.74 | 165.78 | 166.97 | 198,472 | -0.62(-0.37%) |
Feb 09, 2023 | 167.30 | 169.00 | 167.26 | 167.59 | 126,422 | +1.15(+0.69%) |
Feb 08, 2023 | 162.56 | 166.61 | 162.56 | 166.44 | 187,792 | +2.99(+1.83%) |
Feb 07, 2023 | 165.44 | 167.00 | 163.16 | 163.45 | 226,445 | -3.23(-1.94%) |
Feb 06, 2023 | 165.10 | 166.99 | 163.72 | 166.68 | 119,612 | +1.27(+0.77%) |
Feb 03, 2023 | 165.00 | 166.51 | 164.55 | 165.41 | 270,509 | -0.16(-0.10%) |
Feb 02, 2023 | 168.72 | 168.72 | 164.57 | 165.57 | 315,764 | -2.19(-1.31%) |