Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.82 | 170.29 | 167.82 | 169.15 | 124,083 | +1.84(+1.10%) |
Apr 27, 2023 | 167.06 | 167.53 | 165.03 | 167.31 | 531,716 | +1.11(+0.66%) |
Apr 26, 2023 | 170.59 | 170.59 | 165.50 | 166.21 | 129,369 | -5.62(-3.27%) |
Apr 25, 2023 | 172.71 | 173.77 | 171.64 | 171.82 | 108,666 | -1.84(-1.06%) |
Apr 24, 2023 | 173.54 | 175.34 | 172.81 | 173.67 | 47,546 | -0.37(-0.21%) |
Apr 21, 2023 | 175.53 | 175.86 | 172.90 | 174.03 | 102,918 | -0.45(-0.26%) |
Apr 20, 2023 | 173.57 | 174.87 | 172.71 | 174.48 | 82,791 | +0.28(+0.16%) |
Apr 19, 2023 | 177.85 | 177.85 | 174.18 | 174.20 | 88,013 | -3.50(-1.97%) |
Apr 18, 2023 | 177.67 | 178.89 | 177.20 | 177.70 | 101,560 | +1.01(+0.57%) |
Apr 17, 2023 | 175.70 | 178.03 | 175.01 | 176.69 | 147,996 | +2.25(+1.29%) |
Apr 14, 2023 | 175.29 | 176.25 | 173.78 | 174.44 | 72,625 | -1.91(-1.08%) |
Apr 13, 2023 | 176.85 | 177.08 | 174.23 | 176.35 | 100,213 | -0.02(-0.01%) |
Apr 12, 2023 | 175.93 | 177.24 | 174.53 | 176.38 | 63,034 | +0.91(+0.52%) |
Apr 11, 2023 | 175.18 | 176.18 | 173.36 | 175.47 | 66,185 | +1.09(+0.62%) |
Apr 10, 2023 | 172.13 | 174.65 | 172.13 | 174.38 | 86,460 | +1.74(+1.01%) |
Apr 06, 2023 | 173.82 | 175.17 | 172.04 | 172.64 | 107,555 | -0.52(-0.30%) |
Apr 05, 2023 | 172.42 | 174.34 | 172.02 | 173.16 | 170,099 | +0.00(+0.00%) |
Apr 04, 2023 | 177.60 | 177.64 | 172.93 | 173.16 | 94,388 | -4.43(-2.50%) |
Apr 03, 2023 | 175.30 | 177.98 | 173.48 | 177.59 | 129,577 | +2.03(+1.16%) |
Mar 31, 2023 | 175.34 | 176.36 | 174.29 | 175.56 | 164,963 | +1.77(+1.02%) |
Mar 30, 2023 | 174.24 | 174.46 | 172.23 | 173.79 | 91,818 | +1.15(+0.66%) |
Mar 29, 2023 | 172.62 | 173.26 | 170.98 | 172.64 | 131,734 | +1.33(+0.78%) |
Mar 28, 2023 | 170.76 | 172.39 | 170.62 | 171.31 | 116,352 | +0.47(+0.27%) |
Mar 27, 2023 | 170.49 | 171.69 | 169.67 | 170.84 | 115,169 | +1.77(+1.05%) |
Mar 24, 2023 | 165.16 | 169.88 | 165.05 | 169.07 | 135,739 | +2.79(+1.67%) |
Mar 23, 2023 | 167.21 | 168.74 | 165.52 | 166.28 | 94,009 | -1.20(-0.72%) |
Mar 22, 2023 | 170.80 | 171.72 | 167.34 | 167.49 | 134,503 | -3.22(-1.89%) |
Mar 21, 2023 | 170.93 | 171.54 | 168.89 | 170.71 | 173,478 | +2.04(+1.21%) |
Mar 20, 2023 | 165.27 | 168.95 | 165.27 | 168.67 | 117,833 | +5.21(+3.19%) |
Mar 17, 2023 | 168.21 | 168.21 | 163.29 | 163.46 | 307,384 | -5.41(-3.20%) |
Mar 16, 2023 | 163.21 | 169.56 | 162.70 | 168.87 | 160,514 | +3.97(+2.41%) |
Mar 15, 2023 | 166.97 | 167.48 | 162.16 | 164.90 | 151,481 | -4.78(-2.81%) |
Mar 14, 2023 | 169.31 | 171.68 | 168.30 | 169.68 | 146,197 | +3.38(+2.03%) |
Mar 13, 2023 | 167.15 | 168.59 | 165.11 | 166.29 | 125,896 | -3.27(-1.93%) |
Mar 10, 2023 | 171.36 | 172.92 | 168.64 | 169.57 | 144,838 | -2.21(-1.29%) |
Mar 09, 2023 | 175.03 | 175.41 | 171.33 | 171.78 | 112,167 | -2.19(-1.26%) |
Mar 08, 2023 | 175.12 | 176.86 | 172.63 | 173.96 | 127,406 | -1.17(-0.67%) |
Mar 07, 2023 | 176.41 | 177.48 | 175.02 | 175.14 | 155,233 | -0.83(-0.47%) |
Mar 06, 2023 | 176.15 | 177.41 | 174.29 | 175.96 | 189,575 | -0.81(-0.46%) |
Mar 03, 2023 | 178.82 | 178.82 | 175.39 | 176.77 | 205,431 | -1.10(-0.62%) |
Mar 02, 2023 | 174.69 | 178.11 | 174.56 | 177.87 | 112,884 | +2.76(+1.57%) |
Mar 01, 2023 | 173.40 | 176.14 | 173.03 | 175.12 | 127,291 | +1.21(+0.70%) |
Feb 28, 2023 | 176.06 | 177.30 | 173.75 | 173.90 | 219,864 | -1.88(-1.07%) |
Feb 27, 2023 | 177.51 | 178.31 | 175.11 | 175.78 | 147,989 | -0.84(-0.47%) |
Feb 24, 2023 | 176.68 | 177.70 | 175.17 | 176.62 | 208,379 | -0.98(-0.55%) |
Feb 23, 2023 | 178.30 | 181.62 | 175.01 | 177.60 | 295,480 | +0.18(+0.10%) |
Feb 22, 2023 | 174.49 | 179.98 | 171.65 | 177.43 | 432,111 | +6.23(+3.64%) |
Feb 21, 2023 | 173.12 | 173.12 | 170.22 | 171.20 | 191,045 | -2.27(-1.31%) |
Feb 17, 2023 | 170.92 | 173.89 | 170.92 | 173.47 | 137,904 | +2.57(+1.50%) |
Feb 16, 2023 | 169.32 | 172.16 | 168.24 | 170.90 | 129,682 | +0.23(+0.13%) |
Feb 15, 2023 | 168.78 | 170.83 | 167.65 | 170.67 | 204,735 | +1.23(+0.73%) |
Feb 14, 2023 | 170.14 | 171.69 | 169.13 | 169.44 | 106,299 | -1.08(-0.64%) |
Feb 13, 2023 | 170.69 | 171.78 | 170.14 | 170.52 | 91,025 | +0.42(+0.25%) |
Feb 10, 2023 | 167.50 | 170.49 | 167.31 | 170.10 | 125,846 | +2.62(+1.56%) |
Feb 09, 2023 | 170.29 | 170.79 | 167.11 | 167.49 | 185,958 | -2.00(-1.18%) |
Feb 08, 2023 | 170.76 | 171.09 | 169.11 | 169.49 | 120,263 | -2.64(-1.53%) |
Feb 07, 2023 | 169.38 | 172.39 | 167.94 | 172.12 | 159,998 | +2.74(+1.62%) |
Feb 06, 2023 | 168.34 | 170.67 | 168.15 | 169.39 | 158,893 | +0.62(+0.37%) |
Feb 03, 2023 | 166.45 | 169.76 | 166.18 | 168.77 | 260,910 | +2.13(+1.28%) |
Feb 02, 2023 | 165.38 | 167.24 | 164.66 | 166.64 | 261,966 | +1.26(+0.76%) |