Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 168.45 | 174.38 | 168.05 | 173.75 | 975,838 | +5.17(+3.07%) |
Apr 27, 2023 | 165.32 | 169.29 | 164.31 | 168.58 | 660,431 | +4.41(+2.69%) |
Apr 26, 2023 | 168.82 | 169.25 | 162.95 | 164.16 | 1,038,045 | -6.87(-4.02%) |
Apr 25, 2023 | 172.77 | 173.07 | 168.96 | 171.03 | 789,966 | -3.84(-2.19%) |
Apr 24, 2023 | 175.34 | 176.59 | 174.44 | 174.87 | 630,566 | +0.00(+0.00%) |
Apr 21, 2023 | 179.38 | 180.23 | 172.25 | 174.87 | 1,392,851 | -4.09(-2.29%) |
Apr 20, 2023 | 175.50 | 181.74 | 175.50 | 178.96 | 1,282,292 | +2.12(+1.20%) |
Apr 19, 2023 | 172.86 | 177.23 | 172.03 | 176.84 | 1,061,122 | +3.45(+1.99%) |
Apr 18, 2023 | 174.92 | 178.46 | 172.48 | 173.39 | 2,138,778 | -1.71(-0.97%) |
Apr 17, 2023 | 175.71 | 175.89 | 172.62 | 175.10 | 1,335,567 | -0.12(-0.07%) |
Apr 14, 2023 | 172.43 | 176.37 | 172.43 | 175.22 | 620,457 | +2.13(+1.23%) |
Apr 13, 2023 | 174.19 | 174.81 | 171.28 | 173.09 | 655,084 | -0.84(-0.48%) |
Apr 12, 2023 | 174.79 | 175.09 | 173.19 | 173.93 | 418,098 | -0.05(-0.03%) |
Apr 11, 2023 | 173.35 | 175.25 | 173.15 | 173.98 | 555,942 | +1.37(+0.79%) |
Apr 10, 2023 | 167.12 | 172.71 | 166.34 | 172.61 | 518,088 | +4.07(+2.42%) |
Apr 06, 2023 | 168.53 | 169.43 | 167.53 | 168.54 | 567,728 | -0.21(-0.12%) |
Apr 05, 2023 | 169.05 | 170.31 | 166.76 | 168.75 | 627,436 | -0.94(-0.55%) |
Apr 04, 2023 | 172.12 | 172.18 | 169.05 | 169.69 | 585,847 | -2.21(-1.29%) |
Apr 03, 2023 | 173.03 | 173.89 | 170.48 | 171.90 | 497,099 | -2.02(-1.16%) |
Mar 31, 2023 | 169.66 | 174.34 | 169.41 | 173.92 | 881,700 | +5.66(+3.36%) |
Mar 30, 2023 | 171.23 | 171.23 | 167.93 | 168.26 | 392,246 | -1.30(-0.77%) |
Mar 29, 2023 | 171.61 | 171.71 | 168.69 | 169.56 | 596,324 | -0.24(-0.14%) |
Mar 28, 2023 | 167.43 | 170.11 | 167.43 | 169.79 | 559,621 | +2.01(+1.20%) |
Mar 27, 2023 | 166.52 | 168.44 | 165.34 | 167.78 | 545,947 | +3.14(+1.91%) |
Mar 24, 2023 | 163.36 | 165.06 | 162.22 | 164.64 | 540,329 | +0.14(+0.08%) |
Mar 23, 2023 | 166.27 | 168.89 | 164.13 | 164.50 | 720,788 | -1.03(-0.62%) |
Mar 22, 2023 | 168.25 | 170.56 | 165.39 | 165.53 | 565,123 | -3.35(-1.98%) |
Mar 21, 2023 | 166.37 | 169.30 | 166.37 | 168.88 | 636,600 | +4.68(+2.85%) |
Mar 20, 2023 | 166.27 | 167.02 | 163.44 | 164.21 | 725,860 | -1.82(-1.10%) |
Mar 17, 2023 | 170.13 | 170.66 | 164.65 | 166.03 | 1,189,536 | -4.15(-2.44%) |
Mar 16, 2023 | 167.08 | 171.19 | 165.70 | 170.18 | 707,593 | +2.89(+1.73%) |
Mar 15, 2023 | 164.85 | 169.33 | 162.94 | 167.29 | 1,233,711 | +0.45(+0.27%) |
Mar 14, 2023 | 174.31 | 175.92 | 163.24 | 166.84 | 1,689,614 | -5.19(-3.01%) |
Mar 13, 2023 | 172.01 | 174.26 | 170.26 | 172.03 | 848,077 | -1.88(-1.08%) |
Mar 10, 2023 | 178.31 | 178.76 | 173.51 | 173.91 | 790,553 | -4.12(-2.32%) |
Mar 09, 2023 | 182.41 | 184.46 | 177.98 | 178.03 | 620,015 | -3.94(-2.17%) |
Mar 08, 2023 | 178.87 | 182.77 | 178.87 | 181.98 | 655,271 | +2.54(+1.41%) |
Mar 07, 2023 | 183.15 | 183.15 | 178.51 | 179.44 | 791,166 | -4.41(-2.40%) |
Mar 06, 2023 | 183.99 | 186.63 | 183.58 | 183.85 | 458,969 | -1.15(-0.62%) |
Mar 03, 2023 | 184.66 | 185.41 | 182.21 | 185.00 | 504,525 | +0.78(+0.43%) |
Mar 02, 2023 | 179.39 | 185.18 | 177.17 | 184.22 | 569,738 | +3.67(+2.03%) |
Mar 01, 2023 | 178.46 | 181.26 | 177.15 | 180.55 | 708,349 | +1.35(+0.75%) |
Feb 28, 2023 | 181.78 | 182.71 | 178.17 | 179.20 | 1,185,275 | -3.21(-1.76%) |
Feb 27, 2023 | 183.81 | 184.33 | 181.73 | 182.41 | 346,592 | +0.49(+0.27%) |
Feb 24, 2023 | 180.43 | 182.71 | 179.77 | 181.93 | 375,062 | -1.40(-0.76%) |
Feb 23, 2023 | 182.07 | 184.34 | 180.40 | 183.32 | 481,468 | +2.35(+1.30%) |
Feb 22, 2023 | 183.29 | 184.54 | 180.39 | 180.98 | 624,059 | -1.41(-0.77%) |
Feb 21, 2023 | 185.09 | 185.26 | 181.83 | 182.38 | 596,226 | -4.31(-2.31%) |
Feb 17, 2023 | 185.49 | 187.01 | 184.37 | 186.70 | 625,103 | +0.40(+0.21%) |
Feb 16, 2023 | 187.44 | 189.41 | 185.91 | 186.30 | 726,448 | -4.41(-2.31%) |
Feb 15, 2023 | 190.46 | 191.72 | 189.13 | 190.71 | 577,549 | -1.93(-1.00%) |
Feb 14, 2023 | 189.47 | 192.93 | 187.08 | 192.64 | 616,789 | +2.47(+1.30%) |
Feb 13, 2023 | 188.53 | 190.28 | 188.31 | 190.18 | 548,333 | +1.25(+0.66%) |
Feb 10, 2023 | 187.65 | 189.81 | 187.15 | 188.93 | 563,088 | -0.70(-0.37%) |
Feb 09, 2023 | 197.47 | 197.47 | 189.40 | 189.63 | 555,859 | -5.95(-3.04%) |
Feb 08, 2023 | 197.43 | 197.77 | 194.65 | 195.58 | 620,992 | -2.15(-1.09%) |
Feb 07, 2023 | 195.67 | 198.09 | 194.01 | 197.72 | 622,669 | +2.79(+1.43%) |
Feb 06, 2023 | 194.32 | 195.83 | 193.60 | 194.93 | 536,636 | -0.80(-0.41%) |
Feb 03, 2023 | 192.39 | 196.35 | 190.43 | 195.74 | 754,203 | +0.53(+0.27%) |
Feb 02, 2023 | 195.06 | 198.46 | 193.97 | 195.20 | 822,787 | +1.38(+0.71%) |