Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 184.44 | 186.11 | 184.19 | 185.40 | 4,745,371 | +1.16(+0.63%) |
Apr 27, 2023 | 182.77 | 184.49 | 182.12 | 184.24 | 4,709,855 | +1.12(+0.61%) |
Apr 26, 2023 | 183.06 | 183.97 | 182.47 | 183.12 | 4,798,319 | -1.14(-0.62%) |
Apr 25, 2023 | 181.20 | 184.71 | 180.89 | 184.26 | 6,425,715 | +4.09(+2.27%) |
Apr 24, 2023 | 181.14 | 181.21 | 179.70 | 180.17 | 3,642,291 | +0.09(+0.05%) |
Apr 21, 2023 | 180.64 | 181.02 | 179.81 | 180.08 | 3,893,878 | +0.08(+0.04%) |
Apr 20, 2023 | 179.53 | 180.69 | 178.90 | 180.00 | 3,982,413 | +0.59(+0.33%) |
Apr 19, 2023 | 179.91 | 179.99 | 178.96 | 179.41 | 2,275,307 | -0.11(-0.06%) |
Apr 18, 2023 | 179.46 | 179.90 | 178.46 | 179.52 | 2,510,571 | +0.37(+0.21%) |
Apr 17, 2023 | 178.90 | 179.44 | 178.21 | 179.15 | 3,319,970 | +0.90(+0.51%) |
Apr 14, 2023 | 178.06 | 178.73 | 177.66 | 178.24 | 2,649,307 | -0.84(-0.47%) |
Apr 13, 2023 | 177.37 | 179.30 | 176.87 | 179.08 | 4,430,924 | +1.77(+1.00%) |
Apr 12, 2023 | 177.44 | 178.50 | 177.01 | 177.31 | 3,728,013 | -0.35(-0.20%) |
Apr 11, 2023 | 178.15 | 178.59 | 177.51 | 177.66 | 3,692,924 | -0.27(-0.15%) |
Apr 10, 2023 | 178.54 | 178.61 | 176.47 | 177.93 | 2,479,431 | -1.13(-0.63%) |
Apr 06, 2023 | 178.03 | 179.43 | 177.84 | 179.06 | 3,490,096 | +0.70(+0.39%) |
Apr 05, 2023 | 177.98 | 179.64 | 177.80 | 178.36 | 3,939,542 | +1.67(+0.95%) |
Apr 04, 2023 | 176.94 | 178.09 | 175.89 | 176.69 | 3,404,267 | -0.56(-0.32%) |
Apr 03, 2023 | 176.67 | 177.51 | 175.21 | 177.25 | 4,018,009 | +0.19(+0.11%) |
Mar 31, 2023 | 176.92 | 177.24 | 176.11 | 177.06 | 4,612,641 | +1.43(+0.81%) |
Mar 30, 2023 | 175.80 | 176.12 | 174.90 | 175.63 | 2,824,156 | +0.15(+0.08%) |
Mar 29, 2023 | 175.46 | 175.71 | 174.81 | 175.49 | 4,628,903 | +1.21(+0.70%) |
Mar 28, 2023 | 174.17 | 175.27 | 174.17 | 174.27 | 2,934,364 | -0.13(-0.07%) |
Mar 27, 2023 | 174.41 | 175.46 | 174.16 | 174.40 | 4,203,099 | +0.46(+0.26%) |
Mar 24, 2023 | 171.46 | 174.18 | 171.32 | 173.94 | 3,823,873 | +3.34(+1.96%) |
Mar 23, 2023 | 171.00 | 172.12 | 169.99 | 170.60 | 4,793,381 | -0.84(-0.49%) |
Mar 22, 2023 | 172.73 | 174.21 | 171.35 | 171.44 | 4,510,323 | -1.46(-0.84%) |
Mar 21, 2023 | 172.55 | 173.05 | 171.21 | 172.89 | 3,924,943 | +0.41(+0.24%) |
Mar 20, 2023 | 171.43 | 172.57 | 170.46 | 172.48 | 4,635,621 | +2.39(+1.40%) |
Mar 17, 2023 | 171.44 | 171.61 | 169.22 | 170.09 | 9,116,682 | -1.34(-0.78%) |
Mar 16, 2023 | 171.53 | 171.91 | 170.28 | 171.44 | 4,874,511 | -0.12(-0.07%) |
Mar 15, 2023 | 168.54 | 171.58 | 168.21 | 171.55 | 7,310,076 | +3.01(+1.79%) |
Mar 14, 2023 | 167.53 | 168.81 | 166.64 | 168.54 | 6,672,279 | -0.18(-0.10%) |
Mar 13, 2023 | 167.79 | 172.13 | 167.65 | 168.72 | 9,392,136 | +1.63(+0.98%) |
Mar 10, 2023 | 167.57 | 169.23 | 166.04 | 167.08 | 4,252,159 | +0.22(+0.13%) |
Mar 09, 2023 | 168.63 | 169.35 | 166.28 | 166.86 | 4,161,218 | -1.27(-0.76%) |
Mar 08, 2023 | 167.72 | 168.38 | 166.84 | 168.13 | 3,006,675 | +0.46(+0.27%) |
Mar 07, 2023 | 168.68 | 169.25 | 166.93 | 167.68 | 4,216,068 | -0.84(-0.50%) |
Mar 06, 2023 | 167.27 | 168.67 | 167.27 | 168.51 | 3,717,529 | +0.34(+0.20%) |
Mar 03, 2023 | 168.03 | 168.46 | 166.40 | 168.17 | 3,734,456 | -0.16(-0.10%) |
Mar 02, 2023 | 165.61 | 168.76 | 164.90 | 168.34 | 4,636,835 | +3.05(+1.85%) |
Mar 01, 2023 | 166.24 | 166.38 | 163.16 | 165.29 | 5,550,953 | -2.12(-1.27%) |
Feb 28, 2023 | 168.71 | 168.89 | 167.09 | 167.41 | 4,474,930 | -2.30(-1.35%) |
Feb 27, 2023 | 170.73 | 171.00 | 169.46 | 169.71 | 3,325,781 | -0.05(-0.03%) |
Feb 24, 2023 | 169.27 | 170.11 | 168.14 | 169.75 | 3,067,356 | -0.34(-0.20%) |
Feb 23, 2023 | 170.43 | 170.75 | 168.82 | 170.09 | 3,940,360 | +0.18(+0.11%) |
Feb 22, 2023 | 170.49 | 171.17 | 169.57 | 169.91 | 5,493,245 | -0.06(-0.03%) |
Feb 21, 2023 | 169.39 | 171.15 | 168.51 | 169.97 | 6,008,811 | -0.10(-0.06%) |
Feb 17, 2023 | 168.97 | 170.20 | 168.66 | 170.06 | 4,096,622 | +0.74(+0.44%) |
Feb 16, 2023 | 168.58 | 170.66 | 168.38 | 169.32 | 5,154,281 | -0.48(-0.28%) |
Feb 15, 2023 | 168.83 | 169.84 | 168.43 | 169.80 | 4,276,305 | +0.23(+0.14%) |
Feb 14, 2023 | 170.85 | 170.99 | 168.62 | 169.57 | 5,391,882 | -1.93(-1.12%) |
Feb 13, 2023 | 170.04 | 171.94 | 169.83 | 171.50 | 5,394,650 | +1.51(+0.89%) |
Feb 10, 2023 | 167.01 | 170.36 | 166.56 | 169.99 | 6,401,824 | +3.30(+1.98%) |
Feb 09, 2023 | 169.14 | 170.27 | 165.97 | 166.69 | 9,967,371 | +1.56(+0.95%) |
Feb 08, 2023 | 164.97 | 165.29 | 164.24 | 165.12 | 5,887,690 | -0.39(-0.23%) |
Feb 07, 2023 | 164.28 | 165.96 | 163.29 | 165.51 | 6,266,113 | -0.25(-0.15%) |
Feb 06, 2023 | 163.75 | 166.30 | 163.61 | 165.76 | 5,846,273 | +2.60(+1.60%) |
Feb 03, 2023 | 164.93 | 165.25 | 161.16 | 163.16 | 5,502,305 | -0.82(-0.50%) |
Feb 02, 2023 | 163.48 | 164.54 | 162.57 | 163.97 | 5,860,232 | -1.53(-0.93%) |