Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 175.57 | 177.41 | 174.88 | 177.31 | 1,267,422 | +1.30(+0.74%) |
Apr 27, 2023 | 176.34 | 176.45 | 174.33 | 176.01 | 1,606,590 | -0.50(-0.28%) |
Apr 26, 2023 | 177.72 | 179.94 | 175.16 | 176.51 | 2,331,556 | -2.78(-1.55%) |
Apr 25, 2023 | 178.25 | 180.00 | 177.84 | 179.29 | 1,734,810 | +0.59(+0.33%) |
Apr 24, 2023 | 181.09 | 181.45 | 178.36 | 178.70 | 1,332,955 | -2.40(-1.32%) |
Apr 21, 2023 | 181.37 | 182.57 | 179.73 | 181.09 | 1,224,674 | -0.60(-0.33%) |
Apr 20, 2023 | 184.35 | 184.69 | 180.79 | 181.69 | 1,185,621 | -1.81(-0.99%) |
Apr 19, 2023 | 183.10 | 184.81 | 182.19 | 183.51 | 1,052,827 | +0.84(+0.46%) |
Apr 18, 2023 | 183.34 | 183.63 | 182.13 | 182.67 | 1,275,108 | -0.71(-0.39%) |
Apr 17, 2023 | 181.61 | 183.64 | 180.46 | 183.37 | 1,213,950 | +1.57(+0.86%) |
Apr 14, 2023 | 181.29 | 182.11 | 180.11 | 181.81 | 1,231,036 | +0.52(+0.29%) |
Apr 13, 2023 | 182.69 | 183.74 | 180.84 | 181.28 | 1,429,987 | -1.73(-0.94%) |
Apr 12, 2023 | 183.43 | 184.57 | 182.44 | 183.01 | 1,471,127 | +0.15(+0.08%) |
Apr 11, 2023 | 184.35 | 184.86 | 182.32 | 182.86 | 1,636,670 | -1.11(-0.60%) |
Apr 10, 2023 | 185.58 | 186.12 | 183.56 | 183.96 | 1,050,914 | -2.25(-1.21%) |
Apr 06, 2023 | 186.41 | 187.36 | 184.96 | 186.22 | 1,435,445 | -0.09(-0.05%) |
Apr 05, 2023 | 184.57 | 186.60 | 184.36 | 186.30 | 1,661,734 | +2.05(+1.11%) |
Apr 04, 2023 | 180.98 | 184.66 | 180.98 | 184.25 | 1,337,853 | +2.61(+1.43%) |
Apr 03, 2023 | 182.11 | 183.42 | 181.51 | 181.65 | 1,749,256 | -1.16(-0.63%) |
Mar 31, 2023 | 180.38 | 183.26 | 180.20 | 182.80 | 2,144,883 | +2.47(+1.37%) |
Mar 30, 2023 | 179.73 | 180.48 | 178.76 | 180.33 | 1,371,685 | +1.80(+1.01%) |
Mar 29, 2023 | 179.44 | 180.10 | 177.68 | 178.53 | 1,692,114 | -0.26(-0.14%) |
Mar 28, 2023 | 177.09 | 179.04 | 176.23 | 178.79 | 1,707,035 | +2.19(+1.24%) |
Mar 27, 2023 | 176.91 | 177.46 | 175.58 | 176.60 | 2,209,547 | +1.40(+0.80%) |
Mar 24, 2023 | 171.85 | 175.61 | 170.01 | 175.19 | 1,448,918 | +3.40(+1.98%) |
Mar 23, 2023 | 170.73 | 173.62 | 168.47 | 171.79 | 2,200,333 | +0.49(+0.28%) |
Mar 22, 2023 | 174.49 | 174.90 | 171.26 | 171.31 | 1,950,463 | -3.08(-1.77%) |
Mar 21, 2023 | 176.90 | 177.66 | 173.47 | 174.39 | 2,884,535 | -1.98(-1.12%) |
Mar 20, 2023 | 178.35 | 179.15 | 174.74 | 176.37 | 2,077,468 | -1.15(-0.65%) |
Mar 17, 2023 | 178.69 | 181.57 | 176.84 | 177.51 | 5,279,862 | -1.17(-0.66%) |
Mar 16, 2023 | 174.43 | 180.50 | 174.26 | 178.69 | 2,280,451 | +4.33(+2.49%) |
Mar 15, 2023 | 174.14 | 177.13 | 172.43 | 174.35 | 2,918,285 | -2.58(-1.46%) |
Mar 14, 2023 | 172.84 | 177.04 | 172.38 | 176.93 | 2,451,899 | +5.40(+3.15%) |
Mar 13, 2023 | 166.09 | 174.21 | 166.09 | 171.53 | 3,309,358 | +4.81(+2.89%) |
Mar 10, 2023 | 168.96 | 170.18 | 166.22 | 166.72 | 2,121,122 | -2.67(-1.58%) |
Mar 09, 2023 | 172.86 | 173.30 | 168.66 | 169.39 | 1,723,422 | -3.20(-1.85%) |
Mar 08, 2023 | 172.76 | 173.69 | 171.15 | 172.59 | 1,340,444 | -0.29(-0.16%) |
Mar 07, 2023 | 175.33 | 175.53 | 171.90 | 172.87 | 1,788,572 | -2.54(-1.45%) |
Mar 06, 2023 | 176.23 | 177.20 | 174.85 | 175.41 | 1,533,762 | -0.37(-0.21%) |
Mar 03, 2023 | 177.02 | 178.35 | 175.43 | 175.78 | 1,492,908 | -1.15(-0.65%) |
Mar 02, 2023 | 174.09 | 176.98 | 173.14 | 176.93 | 1,418,318 | +2.15(+1.23%) |
Mar 01, 2023 | 175.51 | 175.96 | 173.76 | 174.78 | 1,806,469 | -1.07(-0.61%) |
Feb 28, 2023 | 174.39 | 176.56 | 173.04 | 175.85 | 2,255,120 | +1.16(+0.66%) |
Feb 27, 2023 | 178.49 | 178.84 | 174.50 | 174.69 | 1,512,850 | -2.88(-1.62%) |
Feb 24, 2023 | 176.84 | 178.06 | 176.38 | 177.57 | 1,729,288 | +0.07(+0.04%) |
Feb 23, 2023 | 177.16 | 179.44 | 176.60 | 177.50 | 1,457,608 | +0.09(+0.05%) |
Feb 22, 2023 | 177.97 | 178.87 | 176.83 | 177.41 | 1,409,030 | -0.84(-0.47%) |
Feb 21, 2023 | 178.16 | 179.24 | 177.15 | 178.25 | 1,765,102 | -0.71(-0.40%) |
Feb 17, 2023 | 178.43 | 179.70 | 177.96 | 178.96 | 1,752,441 | +0.13(+0.07%) |
Feb 16, 2023 | 178.63 | 179.71 | 177.68 | 178.83 | 1,640,586 | +0.20(+0.11%) |
Feb 15, 2023 | 175.64 | 178.71 | 175.46 | 178.63 | 1,206,729 | +1.80(+1.02%) |
Feb 14, 2023 | 176.52 | 177.82 | 175.44 | 176.83 | 1,291,789 | +1.12(+0.64%) |
Feb 13, 2023 | 175.40 | 177.18 | 174.67 | 175.71 | 1,734,716 | +1.05(+0.60%) |
Feb 10, 2023 | 173.69 | 175.10 | 173.06 | 174.66 | 1,807,528 | +1.12(+0.64%) |
Feb 09, 2023 | 178.84 | 179.90 | 173.33 | 173.54 | 2,374,681 | -4.28(-2.41%) |
Feb 08, 2023 | 169.17 | 178.35 | 169.17 | 177.81 | 2,848,226 | +9.14(+5.42%) |
Feb 07, 2023 | 164.52 | 169.21 | 164.52 | 168.68 | 1,946,422 | +2.88(+1.74%) |
Feb 06, 2023 | 166.55 | 167.22 | 165.09 | 165.79 | 3,021,484 | -1.70(-1.01%) |
Feb 03, 2023 | 166.67 | 170.29 | 165.58 | 167.49 | 3,246,086 | +0.53(+0.32%) |
Feb 02, 2023 | 167.69 | 169.46 | 166.11 | 166.97 | 2,708,837 | +0.43(+0.26%) |