Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.09 | 172.92 | 167.02 | 167.85 | 613,440 | +0.55(+0.33%) |
Apr 27, 2023 | 163.42 | 167.82 | 162.30 | 167.30 | 540,255 | +9.31(+5.89%) |
Apr 26, 2023 | 158.98 | 160.84 | 157.49 | 157.99 | 470,929 | +0.14(+0.09%) |
Apr 25, 2023 | 163.00 | 163.66 | 155.64 | 157.85 | 490,401 | -7.05(-4.28%) |
Apr 24, 2023 | 166.38 | 167.22 | 161.82 | 164.90 | 417,892 | -2.99(-1.78%) |
Apr 21, 2023 | 164.95 | 168.17 | 162.47 | 167.89 | 397,628 | +3.93(+2.40%) |
Apr 20, 2023 | 168.00 | 169.50 | 163.14 | 163.96 | 412,488 | -7.15(-4.18%) |
Apr 19, 2023 | 167.21 | 171.44 | 163.98 | 171.11 | 662,549 | +1.81(+1.07%) |
Apr 18, 2023 | 175.62 | 175.77 | 164.69 | 169.31 | 683,178 | -4.77(-2.74%) |
Apr 17, 2023 | 170.21 | 175.50 | 169.51 | 174.08 | 512,873 | +5.13(+3.04%) |
Apr 14, 2023 | 172.13 | 174.80 | 168.77 | 168.95 | 353,268 | -3.18(-1.85%) |
Apr 13, 2023 | 177.53 | 177.53 | 171.47 | 172.13 | 396,686 | -3.52(-2.00%) |
Apr 12, 2023 | 187.24 | 187.63 | 168.74 | 175.65 | 856,018 | -9.66(-5.21%) |
Apr 11, 2023 | 182.70 | 187.04 | 181.74 | 185.31 | 483,673 | +4.13(+2.28%) |
Apr 10, 2023 | 170.17 | 182.40 | 170.17 | 181.18 | 446,966 | +8.79(+5.10%) |
Apr 06, 2023 | 168.41 | 174.40 | 166.44 | 172.39 | 402,813 | +3.38(+2.00%) |
Apr 05, 2023 | 177.14 | 178.02 | 167.64 | 169.00 | 363,548 | -9.48(-5.31%) |
Apr 04, 2023 | 185.30 | 185.30 | 175.51 | 178.49 | 376,063 | -4.12(-2.26%) |
Apr 03, 2023 | 185.16 | 188.95 | 181.22 | 182.61 | 649,240 | -2.47(-1.33%) |
Mar 31, 2023 | 180.09 | 187.74 | 179.39 | 185.08 | 447,619 | +6.69(+3.75%) |
Mar 30, 2023 | 177.80 | 179.08 | 175.30 | 178.39 | 376,649 | +3.89(+2.23%) |
Mar 29, 2023 | 172.84 | 174.76 | 170.30 | 174.51 | 374,459 | +5.79(+3.43%) |
Mar 28, 2023 | 169.59 | 173.17 | 168.29 | 168.72 | 283,650 | -2.12(-1.24%) |
Mar 27, 2023 | 173.10 | 173.78 | 167.26 | 170.84 | 295,716 | +0.10(+0.06%) |
Mar 24, 2023 | 169.19 | 172.24 | 164.52 | 170.73 | 489,224 | -1.30(-0.76%) |
Mar 23, 2023 | 169.86 | 176.67 | 167.31 | 172.04 | 575,992 | +4.68(+2.79%) |
Mar 22, 2023 | 174.43 | 175.33 | 166.81 | 167.36 | 471,622 | -7.43(-4.25%) |
Mar 21, 2023 | 171.99 | 177.94 | 170.13 | 174.79 | 504,324 | +8.42(+5.06%) |
Mar 20, 2023 | 166.04 | 170.64 | 164.34 | 166.37 | 474,554 | +1.64(+1.00%) |
Mar 17, 2023 | 171.44 | 171.69 | 162.75 | 164.73 | 1,153,984 | -8.76(-5.05%) |
Mar 16, 2023 | 173.74 | 175.12 | 168.76 | 173.49 | 452,056 | -4.30(-2.42%) |
Mar 15, 2023 | 169.12 | 178.16 | 167.22 | 177.79 | 550,378 | +1.29(+0.73%) |
Mar 14, 2023 | 182.75 | 187.36 | 173.00 | 176.50 | 504,233 | -2.57(-1.43%) |
Mar 13, 2023 | 177.26 | 182.11 | 169.19 | 179.07 | 826,872 | -3.20(-1.76%) |
Mar 10, 2023 | 193.17 | 194.32 | 178.62 | 182.27 | 881,927 | -16.15(-8.14%) |
Mar 09, 2023 | 210.98 | 212.13 | 197.76 | 198.42 | 353,212 | -12.44(-5.90%) |
Mar 08, 2023 | 210.67 | 212.27 | 207.98 | 210.86 | 499,297 | -0.64(-0.30%) |
Mar 07, 2023 | 214.59 | 217.59 | 209.86 | 211.49 | 254,235 | -3.77(-1.75%) |
Mar 06, 2023 | 220.72 | 224.22 | 213.53 | 215.27 | 635,223 | -4.82(-2.19%) |
Mar 03, 2023 | 213.84 | 220.43 | 213.10 | 220.08 | 326,704 | +7.58(+3.57%) |
Mar 02, 2023 | 205.42 | 213.28 | 203.47 | 212.50 | 257,751 | +5.08(+2.45%) |
Mar 01, 2023 | 207.31 | 211.20 | 204.68 | 207.42 | 302,607 | -1.28(-0.61%) |
Feb 28, 2023 | 211.30 | 212.07 | 207.89 | 208.70 | 438,947 | -1.43(-0.68%) |
Feb 27, 2023 | 209.74 | 212.25 | 207.80 | 210.13 | 600,191 | +2.81(+1.36%) |
Feb 24, 2023 | 204.27 | 208.67 | 200.13 | 207.32 | 293,206 | -1.82(-0.87%) |
Feb 23, 2023 | 213.72 | 217.96 | 208.49 | 209.15 | 343,903 | -3.23(-1.52%) |
Feb 22, 2023 | 213.86 | 218.53 | 211.47 | 212.38 | 410,919 | -1.62(-0.76%) |
Feb 21, 2023 | 223.09 | 226.03 | 212.82 | 214.00 | 644,487 | -14.82(-6.48%) |
Feb 17, 2023 | 232.04 | 234.61 | 227.09 | 228.82 | 452,631 | -6.04(-2.57%) |
Feb 16, 2023 | 230.12 | 238.72 | 229.79 | 234.87 | 469,913 | +0.58(+0.25%) |
Feb 15, 2023 | 229.34 | 236.48 | 228.12 | 234.29 | 602,686 | +2.46(+1.06%) |
Feb 14, 2023 | 217.42 | 232.31 | 209.32 | 231.83 | 1,167,449 | +22.33(+10.66%) |
Feb 13, 2023 | 203.85 | 211.47 | 202.41 | 209.50 | 789,277 | +5.40(+2.64%) |
Feb 10, 2023 | 209.64 | 211.28 | 201.85 | 204.10 | 475,238 | -5.84(-2.78%) |
Feb 09, 2023 | 218.53 | 224.54 | 209.32 | 209.94 | 486,110 | -7.57(-3.48%) |
Feb 08, 2023 | 218.61 | 220.94 | 213.44 | 217.52 | 482,961 | +0.67(+0.31%) |
Feb 07, 2023 | 208.58 | 224.43 | 206.74 | 216.85 | 928,156 | +15.06(+7.46%) |
Feb 06, 2023 | 201.92 | 203.98 | 198.05 | 201.79 | 346,609 | -2.90(-1.42%) |
Feb 03, 2023 | 207.77 | 214.72 | 204.19 | 204.69 | 505,809 | -7.04(-3.32%) |
Feb 02, 2023 | 201.66 | 221.37 | 200.85 | 211.73 | 1,146,128 | +11.86(+5.93%) |