Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 175.47 | 176.10 | 175.34 | 176.05 | 22,245 | +0.60(+0.34%) |
Apr 27, 2023 | 173.58 | 175.45 | 173.48 | 175.45 | 13,805 | +2.11(+1.22%) |
Apr 26, 2023 | 173.84 | 174.23 | 173.27 | 173.34 | 162,508 | -0.84(-0.48%) |
Apr 25, 2023 | 174.09 | 175.20 | 173.97 | 174.18 | 8,876 | -0.08(-0.05%) |
Apr 24, 2023 | 174.01 | 174.27 | 173.74 | 174.26 | 7,687 | +0.56(+0.32%) |
Apr 21, 2023 | 173.72 | 174.50 | 173.36 | 173.70 | 35,384 | +0.50(+0.29%) |
Apr 20, 2023 | 172.62 | 173.50 | 172.62 | 173.20 | 28,225 | +0.33(+0.19%) |
Apr 19, 2023 | 172.96 | 172.96 | 172.59 | 172.87 | 200,902 | -0.30(-0.17%) |
Apr 18, 2023 | 172.57 | 173.28 | 171.99 | 173.17 | 349,991 | +0.33(+0.19%) |
Apr 17, 2023 | 172.04 | 172.84 | 171.78 | 172.84 | 267,769 | +1.45(+0.85%) |
Apr 14, 2023 | 172.08 | 172.47 | 171.15 | 171.39 | 8,945 | -1.10(-0.64%) |
Apr 13, 2023 | 171.65 | 172.75 | 171.25 | 172.49 | 261,225 | +0.57(+0.33%) |
Apr 12, 2023 | 173.17 | 173.17 | 171.80 | 171.92 | 12,461 | -0.99(-0.57%) |
Apr 11, 2023 | 171.95 | 173.42 | 171.95 | 172.91 | 22,827 | +0.97(+0.56%) |
Apr 10, 2023 | 171.08 | 171.96 | 170.82 | 171.94 | 16,107 | +0.22(+0.13%) |
Apr 06, 2023 | 171.35 | 172.08 | 171.26 | 171.72 | 16,745 | +0.33(+0.19%) |
Apr 05, 2023 | 170.90 | 172.02 | 170.90 | 171.39 | 15,660 | +0.53(+0.31%) |
Apr 04, 2023 | 171.37 | 171.92 | 170.27 | 170.86 | 397,804 | -0.56(-0.33%) |
Apr 03, 2023 | 170.23 | 171.72 | 170.23 | 171.42 | 29,393 | +0.99(+0.58%) |
Mar 31, 2023 | 169.14 | 170.43 | 169.14 | 170.43 | 24,119 | +1.50(+0.89%) |
Mar 30, 2023 | 168.92 | 169.47 | 168.35 | 168.92 | 30,166 | +0.24(+0.14%) |
Mar 29, 2023 | 169.05 | 169.05 | 168.39 | 168.68 | 18,253 | +0.82(+0.49%) |
Mar 28, 2023 | 167.48 | 168.71 | 167.48 | 167.86 | 26,671 | +0.83(+0.50%) |
Mar 27, 2023 | 166.09 | 167.55 | 166.09 | 167.03 | 288,127 | +1.32(+0.80%) |
Mar 24, 2023 | 163.22 | 165.87 | 163.11 | 165.71 | 365,123 | +2.72(+1.67%) |
Mar 23, 2023 | 164.00 | 164.81 | 162.86 | 162.99 | 420,360 | -0.65(-0.40%) |
Mar 22, 2023 | 165.84 | 166.33 | 163.64 | 163.64 | 31,777 | -1.78(-1.08%) |
Mar 21, 2023 | 165.22 | 165.88 | 164.38 | 165.42 | 53,407 | +0.10(+0.06%) |
Mar 20, 2023 | 164.56 | 165.73 | 164.47 | 165.32 | 34,199 | +2.30(+1.41%) |
Mar 17, 2023 | 165.03 | 165.03 | 162.57 | 163.02 | 27,059 | -1.63(-0.99%) |
Mar 16, 2023 | 164.46 | 164.97 | 163.97 | 164.66 | 95,862 | -0.22(-0.13%) |
Mar 15, 2023 | 162.87 | 164.95 | 162.81 | 164.87 | 121,002 | +0.71(+0.43%) |
Mar 14, 2023 | 163.68 | 164.25 | 162.93 | 164.17 | 12,893 | +1.16(+0.71%) |
Mar 13, 2023 | 162.12 | 165.06 | 162.12 | 163.01 | 57,227 | +0.81(+0.50%) |
Mar 10, 2023 | 163.10 | 163.79 | 161.75 | 162.20 | 105,752 | -1.20(-0.74%) |
Mar 09, 2023 | 165.81 | 165.81 | 162.84 | 163.40 | 64,006 | -1.69(-1.02%) |
Mar 08, 2023 | 164.64 | 165.33 | 164.16 | 165.09 | 15,836 | +0.24(+0.14%) |
Mar 07, 2023 | 166.28 | 166.81 | 164.52 | 164.85 | 15,274 | -1.57(-0.94%) |
Mar 06, 2023 | 165.99 | 166.75 | 165.99 | 166.42 | 21,519 | +0.07(+0.04%) |
Mar 03, 2023 | 165.57 | 166.67 | 165.18 | 166.35 | 15,780 | +0.40(+0.24%) |
Mar 02, 2023 | 163.79 | 165.96 | 163.79 | 165.96 | 14,027 | +1.71(+1.04%) |
Mar 01, 2023 | 164.77 | 164.77 | 163.21 | 164.25 | 17,926 | -1.27(-0.77%) |
Feb 28, 2023 | 165.97 | 166.46 | 165.52 | 165.52 | 30,186 | -1.27(-0.76%) |
Feb 27, 2023 | 167.22 | 167.93 | 166.50 | 166.79 | 26,301 | -0.09(-0.05%) |
Feb 24, 2023 | 166.64 | 167.08 | 166.19 | 166.88 | 34,226 | -0.98(-0.59%) |
Feb 23, 2023 | 167.84 | 168.67 | 167.10 | 167.86 | 24,543 | -0.17(-0.10%) |
Feb 22, 2023 | 168.32 | 169.50 | 167.63 | 168.03 | 17,743 | -0.25(-0.15%) |
Feb 21, 2023 | 167.87 | 169.05 | 167.53 | 168.28 | 20,277 | -0.24(-0.14%) |
Feb 17, 2023 | 166.57 | 168.56 | 166.57 | 168.52 | 19,058 | +2.00(+1.20%) |
Feb 16, 2023 | 166.06 | 167.14 | 165.38 | 166.52 | 28,747 | -0.88(-0.52%) |
Feb 15, 2023 | 166.50 | 167.40 | 166.27 | 167.40 | 11,515 | +0.44(+0.26%) |
Feb 14, 2023 | 168.26 | 168.42 | 166.54 | 166.96 | 34,820 | -1.55(-0.92%) |
Feb 13, 2023 | 166.88 | 168.51 | 166.88 | 168.51 | 33,879 | +1.60(+0.96%) |
Feb 10, 2023 | 165.03 | 166.91 | 165.03 | 166.91 | 22,661 | +1.64(+0.99%) |
Feb 09, 2023 | 166.62 | 166.80 | 165.07 | 165.27 | 32,753 | -0.85(-0.51%) |
Feb 08, 2023 | 166.52 | 166.78 | 166.06 | 166.12 | 12,996 | -1.20(-0.72%) |
Feb 07, 2023 | 167.41 | 167.50 | 165.94 | 167.33 | 17,135 | -1.03(-0.61%) |
Feb 06, 2023 | 166.99 | 168.40 | 166.99 | 168.36 | 18,294 | +0.29(+0.17%) |
Feb 03, 2023 | 168.60 | 168.79 | 166.36 | 168.07 | 18,468 | +0.14(+0.08%) |
Feb 02, 2023 | 168.69 | 168.81 | 167.40 | 167.93 | 60,079 | -1.39(-0.82%) |