Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 180.67 | 182.14 | 178.44 | 178.81 | 198,927 | -1.31(-0.73%) |
Apr 27, 2023 | 179.66 | 180.86 | 178.74 | 180.12 | 150,939 | +0.62(+0.35%) |
Apr 26, 2023 | 178.31 | 179.63 | 177.23 | 179.50 | 222,695 | +1.21(+0.68%) |
Apr 25, 2023 | 178.17 | 179.22 | 176.86 | 178.29 | 147,459 | +0.10(+0.06%) |
Apr 24, 2023 | 178.28 | 179.76 | 177.46 | 178.19 | 129,366 | -0.49(-0.27%) |
Apr 21, 2023 | 177.59 | 179.70 | 177.59 | 178.68 | 135,742 | +0.65(+0.37%) |
Apr 20, 2023 | 176.66 | 179.50 | 176.66 | 178.03 | 175,439 | +0.85(+0.48%) |
Apr 19, 2023 | 174.82 | 178.10 | 174.82 | 177.18 | 157,987 | +1.51(+0.86%) |
Apr 18, 2023 | 174.67 | 177.30 | 174.67 | 175.67 | 209,307 | -0.36(-0.20%) |
Apr 17, 2023 | 175.36 | 178.20 | 175.32 | 176.03 | 142,261 | +0.64(+0.36%) |
Apr 14, 2023 | 173.29 | 176.13 | 173.24 | 175.39 | 134,846 | +2.04(+1.18%) |
Apr 13, 2023 | 173.74 | 175.57 | 173.00 | 173.35 | 140,267 | +0.03(+0.02%) |
Apr 12, 2023 | 173.20 | 175.28 | 173.10 | 173.32 | 148,076 | +0.66(+0.38%) |
Apr 11, 2023 | 171.19 | 173.21 | 171.04 | 172.66 | 139,645 | +1.62(+0.95%) |
Apr 10, 2023 | 170.63 | 171.79 | 169.19 | 171.04 | 145,865 | +0.60(+0.35%) |
Apr 06, 2023 | 170.44 | 0 | +3.44(+2.06%) | |||
Apr 05, 2023 | 173.83 | 173.87 | 166.73 | 167.00 | 4,724,751 | -6.84(-3.93%) |
Apr 04, 2023 | 180.00 | 180.00 | 172.33 | 173.84 | 622,592 | -2.07(-1.18%) |
Apr 03, 2023 | 177.98 | 178.94 | 175.27 | 175.91 | 189,321 | -1.12(-0.63%) |
Mar 31, 2023 | 174.85 | 177.38 | 174.77 | 177.03 | 378,711 | +3.58(+2.06%) |
Mar 30, 2023 | 170.02 | 173.49 | 169.47 | 173.45 | 155,672 | +3.40(+2.00%) |
Mar 29, 2023 | 170.39 | 170.39 | 167.75 | 170.05 | 150,980 | +0.02(+0.01%) |
Mar 28, 2023 | 168.93 | 171.65 | 168.78 | 170.03 | 472,853 | +0.61(+0.36%) |
Mar 27, 2023 | 169.85 | 170.59 | 167.60 | 169.42 | 185,621 | -0.20(-0.12%) |
Mar 24, 2023 | 173.22 | 173.22 | 167.42 | 169.62 | 199,099 | -4.09(-2.35%) |
Mar 23, 2023 | 173.55 | 175.00 | 172.20 | 173.71 | 139,767 | +0.53(+0.31%) |
Mar 22, 2023 | 173.43 | 174.82 | 172.85 | 173.18 | 124,153 | +0.11(+0.06%) |
Mar 21, 2023 | 173.20 | 174.28 | 170.73 | 173.07 | 147,367 | +0.31(+0.18%) |
Mar 20, 2023 | 171.96 | 174.16 | 171.96 | 172.76 | 112,920 | +0.49(+0.28%) |
Mar 17, 2023 | 173.74 | 173.74 | 170.86 | 172.27 | 520,069 | -1.82(-1.05%) |
Mar 16, 2023 | 169.77 | 175.00 | 169.77 | 174.09 | 254,270 | +3.25(+1.90%) |
Mar 15, 2023 | 173.51 | 174.02 | 169.58 | 170.84 | 237,239 | -4.18(-2.39%) |
Mar 14, 2023 | 173.73 | 175.45 | 173.49 | 175.02 | 210,841 | +2.05(+1.19%) |
Mar 13, 2023 | 170.47 | 173.50 | 168.37 | 172.97 | 210,868 | +0.98(+0.57%) |
Mar 10, 2023 | 175.38 | 176.21 | 171.14 | 171.99 | 244,962 | -2.21(-1.27%) |
Mar 09, 2023 | 177.00 | 181.00 | 174.00 | 174.20 | 340,791 | -0.24(-0.14%) |
Mar 08, 2023 | 174.02 | 177.67 | 174.02 | 174.44 | 136,164 | -1.62(-0.92%) |
Mar 07, 2023 | 173.75 | 176.47 | 173.40 | 176.06 | 132,822 | +2.06(+1.18%) |
Mar 06, 2023 | 172.95 | 175.76 | 172.95 | 174.00 | 96,033 | +1.05(+0.61%) |
Mar 03, 2023 | 170.00 | 173.23 | 169.67 | 172.95 | 134,684 | +1.40(+0.82%) |
Mar 02, 2023 | 169.01 | 172.62 | 169.01 | 171.55 | 127,194 | +1.57(+0.92%) |
Mar 01, 2023 | 171.20 | 173.80 | 169.53 | 169.98 | 238,106 | -1.43(-0.83%) |
Feb 28, 2023 | 171.51 | 173.83 | 170.70 | 171.41 | 236,502 | -0.64(-0.37%) |
Feb 27, 2023 | 173.37 | 173.97 | 171.61 | 172.05 | 99,431 | -0.62(-0.36%) |
Feb 24, 2023 | 173.99 | 174.24 | 171.90 | 172.67 | 88,863 | -2.24(-1.28%) |
Feb 23, 2023 | 170.71 | 176.76 | 169.57 | 174.91 | 261,514 | +4.99(+2.94%) |
Feb 22, 2023 | 169.80 | 171.54 | 167.91 | 169.92 | 133,477 | +1.41(+0.84%) |
Feb 21, 2023 | 172.21 | 172.36 | 167.52 | 168.51 | 193,427 | -3.88(-2.25%) |
Feb 17, 2023 | 172.39 | 0 | +1.98(+1.16%) | |||
Feb 16, 2023 | 171.52 | 173.37 | 170.12 | 170.41 | 154,262 | -2.55(-1.47%) |
Feb 15, 2023 | 171.39 | 173.81 | 171.39 | 172.96 | 81,409 | +1.06(+0.62%) |
Feb 14, 2023 | 171.48 | 172.07 | 169.99 | 171.90 | 115,721 | +0.10(+0.06%) |
Feb 13, 2023 | 170.50 | 172.46 | 170.26 | 171.80 | 128,701 | +0.49(+0.29%) |
Feb 10, 2023 | 171.09 | 171.79 | 170.12 | 171.31 | 94,303 | -0.85(-0.49%) |
Feb 09, 2023 | 172.26 | 175.05 | 171.64 | 172.16 | 134,143 | +0.28(+0.16%) |
Feb 08, 2023 | 171.42 | 172.14 | 170.53 | 171.88 | 120,703 | +0.49(+0.29%) |
Feb 07, 2023 | 170.63 | 172.44 | 170.28 | 171.39 | 136,688 | +0.14(+0.08%) |
Feb 06, 2023 | 170.60 | 172.48 | 169.94 | 171.25 | 91,484 | -0.60(-0.35%) |
Feb 03, 2023 | 173.22 | 173.22 | 170.50 | 171.85 | 134,558 | -2.10(-1.21%) |
Feb 02, 2023 | 170.41 | 174.50 | 170.23 | 173.95 | 152,421 | +3.74(+2.20%) |