Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 173.78 | 179.22 | 173.00 | 179.08 | 1,059,136 | +4.03(+2.30%) |
Apr 27, 2023 | 178.31 | 178.80 | 174.71 | 175.05 | 1,079,152 | -1.95(-1.10%) |
Apr 26, 2023 | 179.89 | 181.32 | 176.99 | 177.00 | 806,433 | -1.84(-1.03%) |
Apr 25, 2023 | 185.50 | 186.16 | 178.83 | 178.84 | 885,453 | -7.52(-4.04%) |
Apr 24, 2023 | 187.06 | 189.47 | 185.78 | 186.36 | 1,021,271 | +0.84(+0.45%) |
Apr 21, 2023 | 184.99 | 186.88 | 184.61 | 185.52 | 935,491 | +2.17(+1.18%) |
Apr 20, 2023 | 179.52 | 185.08 | 179.02 | 183.35 | 1,217,372 | +1.60(+0.88%) |
Apr 19, 2023 | 182.45 | 183.79 | 180.96 | 181.75 | 707,825 | -1.29(-0.70%) |
Apr 18, 2023 | 181.44 | 183.34 | 180.07 | 183.04 | 1,040,662 | +4.01(+2.24%) |
Apr 17, 2023 | 179.37 | 180.10 | 177.15 | 179.03 | 478,411 | +0.09(+0.05%) |
Apr 14, 2023 | 178.82 | 180.29 | 176.58 | 178.94 | 523,450 | -1.86(-1.03%) |
Apr 13, 2023 | 177.97 | 180.86 | 177.31 | 180.80 | 591,367 | +4.14(+2.34%) |
Apr 12, 2023 | 179.17 | 180.21 | 176.29 | 176.66 | 502,235 | -0.24(-0.14%) |
Apr 11, 2023 | 177.85 | 178.89 | 175.69 | 176.90 | 586,551 | -1.42(-0.80%) |
Apr 10, 2023 | 178.38 | 178.85 | 175.61 | 178.32 | 1,111,736 | -1.70(-0.94%) |
Apr 06, 2023 | 179.29 | 180.59 | 178.22 | 180.02 | 441,066 | -0.05(-0.03%) |
Apr 05, 2023 | 180.99 | 181.40 | 178.93 | 180.07 | 761,994 | -1.35(-0.74%) |
Apr 04, 2023 | 182.45 | 183.97 | 181.24 | 181.42 | 586,406 | +0.31(+0.17%) |
Apr 03, 2023 | 182.06 | 183.24 | 179.50 | 181.11 | 687,989 | -2.68(-1.46%) |
Mar 31, 2023 | 180.20 | 184.20 | 180.00 | 183.79 | 743,197 | +4.64(+2.59%) |
Mar 30, 2023 | 180.61 | 180.90 | 178.19 | 179.15 | 545,826 | +0.49(+0.27%) |
Mar 29, 2023 | 178.43 | 181.56 | 177.23 | 178.66 | 603,784 | +3.09(+1.76%) |
Mar 28, 2023 | 176.87 | 177.49 | 174.69 | 175.57 | 592,014 | -1.97(-1.11%) |
Mar 27, 2023 | 176.98 | 178.88 | 175.90 | 177.54 | 830,774 | +1.96(+1.12%) |
Mar 24, 2023 | 173.50 | 175.88 | 172.11 | 175.58 | 514,934 | +1.51(+0.87%) |
Mar 23, 2023 | 175.90 | 176.07 | 171.91 | 174.07 | 842,055 | +0.21(+0.12%) |
Mar 22, 2023 | 176.97 | 178.43 | 173.63 | 173.86 | 633,398 | -3.22(-1.82%) |
Mar 21, 2023 | 174.62 | 177.39 | 174.50 | 177.08 | 609,789 | +3.54(+2.04%) |
Mar 20, 2023 | 171.85 | 173.68 | 169.85 | 173.54 | 906,478 | +0.91(+0.53%) |
Mar 17, 2023 | 174.63 | 175.41 | 171.53 | 172.63 | 1,182,090 | -3.15(-1.79%) |
Mar 16, 2023 | 170.84 | 176.50 | 170.07 | 175.78 | 961,007 | +4.94(+2.89%) |
Mar 15, 2023 | 170.99 | 172.28 | 167.91 | 170.84 | 716,620 | -2.24(-1.29%) |
Mar 14, 2023 | 172.14 | 174.02 | 171.05 | 173.08 | 1,005,740 | +4.03(+2.38%) |
Mar 13, 2023 | 164.14 | 170.88 | 161.38 | 169.05 | 1,262,998 | +4.42(+2.68%) |
Mar 10, 2023 | 169.42 | 170.18 | 163.31 | 164.63 | 927,597 | -4.73(-2.79%) |
Mar 09, 2023 | 172.18 | 174.64 | 168.96 | 169.36 | 1,332,150 | -3.27(-1.89%) |
Mar 08, 2023 | 174.47 | 175.21 | 172.36 | 172.63 | 785,674 | -2.44(-1.39%) |
Mar 07, 2023 | 176.99 | 180.61 | 175.00 | 175.07 | 825,049 | -1.30(-0.74%) |
Mar 06, 2023 | 180.65 | 181.70 | 176.18 | 176.37 | 1,181,788 | -3.68(-2.04%) |
Mar 03, 2023 | 173.40 | 183.75 | 173.40 | 180.05 | 2,199,870 | +6.49(+3.74%) |
Mar 02, 2023 | 178.87 | 178.87 | 168.16 | 173.56 | 2,691,157 | +7.43(+4.47%) |
Mar 01, 2023 | 166.86 | 167.36 | 164.08 | 166.13 | 2,057,514 | +0.47(+0.28%) |
Feb 28, 2023 | 165.72 | 167.72 | 164.89 | 165.66 | 1,410,514 | -0.09(-0.05%) |
Feb 27, 2023 | 166.46 | 168.42 | 164.80 | 165.75 | 1,222,438 | +0.64(+0.39%) |
Feb 24, 2023 | 167.73 | 168.34 | 164.75 | 165.11 | 1,272,479 | -5.41(-3.17%) |
Feb 23, 2023 | 171.01 | 171.81 | 167.91 | 170.52 | 1,011,093 | -0.51(-0.30%) |
Feb 22, 2023 | 169.69 | 172.91 | 169.08 | 171.03 | 1,172,952 | +1.40(+0.83%) |
Feb 21, 2023 | 168.00 | 169.97 | 166.91 | 169.63 | 957,595 | -0.86(-0.50%) |
Feb 17, 2023 | 172.75 | 172.75 | 168.93 | 170.49 | 727,774 | -2.54(-1.47%) |
Feb 16, 2023 | 172.94 | 174.75 | 171.94 | 173.03 | 746,584 | -2.09(-1.19%) |
Feb 15, 2023 | 171.67 | 175.38 | 170.40 | 175.12 | 953,764 | +3.19(+1.86%) |
Feb 14, 2023 | 170.24 | 173.90 | 169.09 | 171.93 | 484,214 | +0.29(+0.17%) |
Feb 13, 2023 | 169.63 | 174.12 | 168.95 | 171.64 | 703,764 | +3.03(+1.80%) |
Feb 10, 2023 | 171.82 | 171.85 | 166.68 | 168.61 | 1,414,220 | -4.54(-2.62%) |
Feb 09, 2023 | 179.29 | 179.39 | 173.14 | 173.15 | 984,400 | -3.12(-1.77%) |
Feb 08, 2023 | 177.22 | 180.21 | 175.67 | 176.27 | 1,132,357 | -2.35(-1.32%) |
Feb 07, 2023 | 173.52 | 179.91 | 172.77 | 178.62 | 751,923 | +4.55(+2.61%) |
Feb 06, 2023 | 176.24 | 177.60 | 172.56 | 174.07 | 705,887 | -4.28(-2.40%) |
Feb 03, 2023 | 176.91 | 182.09 | 176.65 | 178.35 | 1,364,905 | -2.73(-1.51%) |
Feb 02, 2023 | 177.58 | 183.77 | 177.58 | 181.08 | 1,168,191 | +7.71(+4.45%) |