Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 157.25 | 160.01 | 155.81 | 159.93 | 3,040,388 | +2.49(+1.58%) |
Apr 27, 2023 | 156.28 | 158.09 | 151.70 | 157.44 | 4,229,060 | -4.06(-2.52%) |
Apr 26, 2023 | 161.20 | 163.15 | 159.66 | 161.50 | 2,010,240 | +0.86(+0.53%) |
Apr 25, 2023 | 164.85 | 164.85 | 158.91 | 160.64 | 2,673,898 | -5.29(-3.19%) |
Apr 24, 2023 | 165.87 | 166.77 | 164.54 | 165.94 | 1,091,848 | +0.07(+0.04%) |
Apr 21, 2023 | 165.07 | 166.17 | 161.69 | 165.87 | 1,871,056 | +0.19(+0.12%) |
Apr 20, 2023 | 162.58 | 168.40 | 159.44 | 165.67 | 2,550,026 | -3.10(-1.83%) |
Apr 19, 2023 | 169.48 | 170.52 | 168.44 | 168.77 | 1,224,567 | -2.92(-1.70%) |
Apr 18, 2023 | 172.31 | 173.35 | 170.49 | 171.69 | 1,401,944 | +1.24(+0.73%) |
Apr 17, 2023 | 166.87 | 170.66 | 166.87 | 170.45 | 1,247,457 | +2.11(+1.25%) |
Apr 14, 2023 | 168.13 | 170.70 | 166.53 | 168.34 | 1,527,920 | +0.42(+0.25%) |
Apr 13, 2023 | 166.41 | 169.08 | 165.57 | 167.92 | 1,687,520 | +1.66(+1.00%) |
Apr 12, 2023 | 169.28 | 170.27 | 165.83 | 166.26 | 1,767,924 | -1.63(-0.97%) |
Apr 11, 2023 | 170.36 | 170.93 | 167.66 | 167.89 | 1,626,894 | -0.51(-0.30%) |
Apr 10, 2023 | 164.89 | 168.51 | 164.14 | 168.40 | 1,788,081 | +2.26(+1.36%) |
Apr 06, 2023 | 168.09 | 168.75 | 166.03 | 166.14 | 1,976,704 | -2.85(-1.69%) |
Apr 05, 2023 | 170.35 | 170.71 | 167.34 | 168.99 | 2,243,183 | -3.03(-1.76%) |
Apr 04, 2023 | 178.25 | 178.27 | 171.63 | 172.02 | 1,683,457 | -5.72(-3.22%) |
Apr 03, 2023 | 181.21 | 181.67 | 176.14 | 177.75 | 1,662,537 | -4.39(-2.41%) |
Mar 31, 2023 | 176.50 | 182.47 | 176.16 | 182.14 | 2,130,821 | +4.74(+2.67%) |
Mar 30, 2023 | 177.18 | 179.85 | 176.39 | 177.39 | 2,125,339 | +2.56(+1.46%) |
Mar 29, 2023 | 172.78 | 175.53 | 170.55 | 174.84 | 2,455,711 | +5.66(+3.34%) |
Mar 28, 2023 | 169.88 | 169.88 | 165.95 | 169.18 | 2,373,237 | -0.97(-0.57%) |
Mar 27, 2023 | 172.80 | 174.73 | 169.43 | 170.15 | 2,214,319 | -2.30(-1.33%) |
Mar 24, 2023 | 177.23 | 177.57 | 170.63 | 172.44 | 2,335,226 | -5.36(-3.02%) |
Mar 23, 2023 | 174.48 | 180.20 | 173.95 | 177.80 | 2,278,337 | +5.29(+3.07%) |
Mar 22, 2023 | 175.95 | 179.00 | 172.37 | 172.51 | 1,902,498 | -3.75(-2.13%) |
Mar 21, 2023 | 178.00 | 179.54 | 173.86 | 176.26 | 1,568,297 | -0.09(-0.05%) |
Mar 20, 2023 | 173.43 | 176.93 | 172.46 | 176.35 | 1,154,701 | +3.18(+1.84%) |
Mar 17, 2023 | 175.36 | 176.01 | 172.09 | 173.16 | 3,003,466 | -2.15(-1.23%) |
Mar 16, 2023 | 169.08 | 175.97 | 168.15 | 175.31 | 1,931,774 | +4.78(+2.80%) |
Mar 15, 2023 | 172.24 | 173.05 | 167.56 | 170.54 | 2,557,099 | -4.12(-2.36%) |
Mar 14, 2023 | 173.16 | 175.09 | 171.50 | 174.66 | 2,154,893 | +4.79(+2.82%) |
Mar 13, 2023 | 168.01 | 172.68 | 166.42 | 169.87 | 2,291,535 | -0.12(-0.07%) |
Mar 10, 2023 | 176.66 | 176.71 | 169.46 | 169.99 | 2,330,446 | -4.64(-2.66%) |
Mar 09, 2023 | 177.62 | 179.95 | 173.50 | 174.63 | 2,019,912 | -2.60(-1.47%) |
Mar 08, 2023 | 173.22 | 177.37 | 173.22 | 177.23 | 2,133,915 | +4.96(+2.88%) |
Mar 07, 2023 | 175.19 | 175.58 | 171.06 | 172.27 | 1,370,587 | -2.47(-1.41%) |
Mar 06, 2023 | 178.69 | 179.32 | 173.69 | 174.73 | 1,121,106 | -2.93(-1.65%) |
Mar 03, 2023 | 176.13 | 177.88 | 173.61 | 177.67 | 1,324,216 | +2.26(+1.29%) |
Mar 02, 2023 | 171.08 | 175.99 | 169.13 | 175.40 | 1,211,141 | +1.71(+0.98%) |
Mar 01, 2023 | 174.08 | 175.40 | 172.41 | 173.69 | 926,845 | +0.38(+0.22%) |
Feb 28, 2023 | 172.42 | 175.49 | 171.44 | 173.32 | 1,264,274 | +0.72(+0.42%) |
Feb 27, 2023 | 175.00 | 175.36 | 172.30 | 172.60 | 1,200,552 | +0.86(+0.50%) |
Feb 24, 2023 | 172.62 | 172.91 | 170.30 | 171.74 | 1,844,906 | -4.01(-2.28%) |
Feb 23, 2023 | 176.03 | 176.56 | 171.99 | 175.75 | 2,073,411 | +3.20(+1.86%) |
Feb 22, 2023 | 175.67 | 176.72 | 171.62 | 172.55 | 2,271,466 | -3.61(-2.05%) |
Feb 21, 2023 | 180.11 | 181.77 | 175.85 | 176.16 | 2,135,578 | -6.85(-3.74%) |
Feb 17, 2023 | 185.19 | 186.17 | 181.21 | 183.01 | 2,272,234 | -2.69(-1.45%) |
Feb 16, 2023 | 184.89 | 188.20 | 184.89 | 185.70 | 2,238,070 | -2.00(-1.07%) |
Feb 15, 2023 | 182.73 | 187.95 | 182.73 | 187.70 | 1,526,539 | +3.40(+1.84%) |
Feb 14, 2023 | 181.41 | 184.94 | 180.09 | 184.30 | 1,920,925 | +1.37(+0.75%) |
Feb 13, 2023 | 181.57 | 183.77 | 180.09 | 182.93 | 1,727,710 | +1.86(+1.02%) |
Feb 10, 2023 | 182.45 | 182.74 | 179.83 | 181.07 | 1,503,238 | -3.28(-1.78%) |
Feb 09, 2023 | 185.66 | 188.45 | 183.55 | 184.36 | 2,070,459 | +1.84(+1.01%) |
Feb 08, 2023 | 185.63 | 186.59 | 181.90 | 182.51 | 1,993,223 | -5.14(-2.74%) |
Feb 07, 2023 | 182.79 | 188.92 | 182.56 | 187.65 | 2,337,755 | +5.70(+3.13%) |
Feb 06, 2023 | 182.47 | 184.79 | 180.71 | 181.95 | 2,121,223 | -3.48(-1.88%) |
Feb 03, 2023 | 186.63 | 189.79 | 185.24 | 185.43 | 2,733,804 | -5.06(-2.66%) |
Feb 02, 2023 | 189.81 | 191.99 | 187.25 | 190.49 | 2,899,204 | +2.16(+1.14%) |