Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 176.72 | 181.04 | 176.57 | 180.17 | 146,561 | +2.18(+1.23%) |
Apr 27, 2023 | 174.81 | 178.75 | 174.81 | 177.99 | 125,033 | +4.10(+2.36%) |
Apr 26, 2023 | 174.62 | 176.59 | 173.56 | 173.89 | 107,693 | -1.36(-0.78%) |
Apr 25, 2023 | 175.50 | 177.25 | 173.87 | 175.25 | 89,014 | -2.15(-1.21%) |
Apr 24, 2023 | 177.69 | 179.36 | 176.53 | 177.40 | 67,183 | -0.75(-0.42%) |
Apr 21, 2023 | 177.69 | 178.94 | 176.48 | 178.15 | 118,083 | +0.45(+0.26%) |
Apr 20, 2023 | 176.87 | 178.40 | 175.99 | 177.70 | 79,296 | -0.70(-0.39%) |
Apr 19, 2023 | 179.66 | 179.66 | 177.64 | 178.40 | 104,019 | -1.32(-0.74%) |
Apr 18, 2023 | 177.47 | 180.51 | 177.47 | 179.72 | 162,002 | +3.08(+1.74%) |
Apr 17, 2023 | 174.81 | 176.84 | 173.54 | 176.64 | 127,038 | +1.62(+0.93%) |
Apr 14, 2023 | 176.21 | 177.16 | 173.05 | 175.02 | 145,492 | -0.44(-0.25%) |
Apr 13, 2023 | 171.87 | 175.65 | 170.07 | 175.46 | 159,998 | +5.32(+3.13%) |
Apr 12, 2023 | 171.15 | 172.16 | 169.60 | 170.14 | 99,179 | +0.21(+0.12%) |
Apr 11, 2023 | 169.72 | 172.06 | 169.72 | 169.93 | 124,294 | +0.10(+0.06%) |
Apr 10, 2023 | 165.48 | 169.83 | 165.48 | 169.83 | 126,129 | +4.20(+2.53%) |
Apr 06, 2023 | 166.23 | 168.15 | 165.48 | 165.63 | 159,945 | -0.94(-0.56%) |
Apr 05, 2023 | 164.90 | 167.01 | 164.27 | 166.57 | 143,066 | +0.60(+0.36%) |
Apr 04, 2023 | 170.37 | 170.37 | 164.57 | 165.97 | 134,787 | -3.13(-1.85%) |
Apr 03, 2023 | 169.91 | 171.05 | 168.22 | 169.10 | 161,691 | -0.93(-0.55%) |
Mar 31, 2023 | 168.18 | 170.21 | 168.03 | 170.03 | 253,278 | +3.23(+1.94%) |
Mar 30, 2023 | 166.98 | 168.80 | 165.95 | 166.80 | 140,024 | +1.20(+0.73%) |
Mar 29, 2023 | 164.63 | 166.04 | 164.41 | 165.60 | 146,876 | +2.33(+1.43%) |
Mar 28, 2023 | 162.03 | 163.93 | 162.03 | 163.27 | 146,861 | +0.89(+0.55%) |
Mar 27, 2023 | 163.22 | 163.85 | 161.17 | 162.38 | 135,318 | +2.02(+1.26%) |
Mar 24, 2023 | 157.55 | 160.36 | 157.29 | 160.35 | 164,523 | +0.44(+0.28%) |
Mar 23, 2023 | 160.37 | 161.87 | 158.49 | 159.91 | 163,939 | +0.18(+0.11%) |
Mar 22, 2023 | 164.51 | 165.42 | 159.68 | 159.73 | 169,498 | -4.76(-2.89%) |
Mar 21, 2023 | 164.81 | 165.50 | 163.62 | 164.49 | 255,495 | +3.26(+2.02%) |
Mar 20, 2023 | 158.62 | 162.12 | 158.57 | 161.23 | 158,774 | +5.15(+3.30%) |
Mar 17, 2023 | 160.29 | 160.29 | 155.00 | 156.08 | 350,644 | -5.94(-3.67%) |
Mar 16, 2023 | 156.18 | 162.28 | 153.68 | 162.02 | 260,394 | +4.20(+2.66%) |
Mar 15, 2023 | 159.44 | 163.06 | 156.31 | 157.82 | 258,421 | -6.99(-4.24%) |
Mar 14, 2023 | 165.99 | 166.12 | 161.12 | 164.81 | 355,903 | +4.64(+2.90%) |
Mar 13, 2023 | 161.78 | 162.39 | 156.48 | 160.17 | 267,845 | -6.16(-3.70%) |
Mar 10, 2023 | 168.46 | 169.36 | 164.80 | 166.33 | 221,684 | -3.81(-2.24%) |
Mar 09, 2023 | 175.57 | 175.57 | 169.13 | 170.14 | 179,862 | -5.36(-3.05%) |
Mar 08, 2023 | 179.00 | 179.10 | 173.95 | 175.50 | 200,982 | -2.91(-1.63%) |
Mar 07, 2023 | 180.23 | 180.23 | 176.01 | 178.41 | 334,075 | -1.86(-1.03%) |
Mar 06, 2023 | 185.43 | 185.43 | 179.54 | 180.26 | 341,387 | -5.52(-2.97%) |
Mar 03, 2023 | 184.46 | 185.83 | 182.99 | 185.78 | 285,139 | +1.52(+0.82%) |
Mar 02, 2023 | 185.65 | 187.44 | 181.91 | 184.26 | 327,958 | -4.41(-2.34%) |
Mar 01, 2023 | 189.61 | 193.18 | 188.65 | 188.68 | 328,439 | -0.80(-0.42%) |
Feb 28, 2023 | 183.30 | 192.56 | 183.30 | 189.47 | 369,656 | +6.61(+3.62%) |
Feb 27, 2023 | 179.44 | 184.90 | 179.44 | 182.86 | 324,433 | +3.93(+2.20%) |
Feb 24, 2023 | 166.77 | 179.25 | 164.45 | 178.93 | 396,215 | +14.75(+8.98%) |
Feb 23, 2023 | 164.85 | 166.55 | 163.65 | 164.18 | 156,589 | +0.00(+0.00%) |
Feb 22, 2023 | 163.87 | 165.10 | 163.04 | 164.18 | 161,815 | -0.04(-0.02%) |
Feb 21, 2023 | 166.87 | 166.87 | 163.91 | 164.22 | 155,816 | -4.24(-2.52%) |
Feb 17, 2023 | 167.62 | 168.83 | 166.78 | 168.47 | 150,343 | +0.80(+0.48%) |
Feb 16, 2023 | 166.24 | 168.84 | 165.38 | 167.67 | 121,103 | -0.21(-0.12%) |
Feb 15, 2023 | 165.35 | 167.93 | 165.11 | 167.88 | 116,101 | +1.50(+0.90%) |
Feb 14, 2023 | 167.22 | 168.45 | 166.27 | 166.37 | 122,354 | -0.82(-0.49%) |
Feb 13, 2023 | 164.85 | 167.85 | 164.85 | 167.19 | 155,211 | +1.98(+1.20%) |
Feb 10, 2023 | 163.41 | 165.36 | 162.46 | 165.21 | 122,724 | +1.54(+0.94%) |
Feb 09, 2023 | 167.08 | 168.31 | 163.66 | 163.67 | 195,277 | -3.07(-1.84%) |
Feb 08, 2023 | 163.36 | 167.61 | 163.09 | 166.74 | 153,247 | +3.04(+1.86%) |
Feb 07, 2023 | 159.68 | 163.87 | 159.29 | 163.70 | 171,913 | +2.83(+1.76%) |
Feb 06, 2023 | 161.49 | 162.28 | 159.78 | 160.86 | 179,619 | -1.05(-0.65%) |
Feb 03, 2023 | 160.99 | 162.63 | 160.89 | 161.92 | 163,671 | +0.12(+0.07%) |
Feb 02, 2023 | 159.95 | 162.26 | 158.98 | 161.80 | 161,036 | +1.93(+1.21%) |