Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 163.03 | 167.72 | 162.24 | 167.16 | 1,679,137 | +3.90(+2.39%) |
Apr 27, 2023 | 163.86 | 164.15 | 160.68 | 163.26 | 2,133,205 | +0.27(+0.16%) |
Apr 26, 2023 | 170.72 | 171.89 | 162.57 | 163.00 | 3,148,736 | -7.64(-4.48%) |
Apr 25, 2023 | 171.56 | 172.46 | 170.18 | 170.63 | 2,255,153 | -1.45(-0.84%) |
Apr 24, 2023 | 172.53 | 172.86 | 171.24 | 172.09 | 1,161,815 | -0.08(-0.05%) |
Apr 21, 2023 | 171.66 | 172.69 | 170.88 | 172.17 | 1,338,323 | +0.64(+0.37%) |
Apr 20, 2023 | 170.68 | 172.30 | 170.54 | 171.52 | 2,027,765 | +0.05(+0.03%) |
Apr 19, 2023 | 170.16 | 172.14 | 170.16 | 171.47 | 1,448,991 | +0.05(+0.03%) |
Apr 18, 2023 | 169.38 | 171.69 | 168.93 | 171.43 | 1,892,049 | +3.86(+2.30%) |
Apr 17, 2023 | 166.56 | 167.90 | 166.07 | 167.56 | 1,237,138 | +1.60(+0.96%) |
Apr 14, 2023 | 163.37 | 166.03 | 163.37 | 165.97 | 1,759,087 | +2.60(+1.59%) |
Apr 13, 2023 | 160.92 | 163.50 | 159.63 | 163.37 | 1,590,148 | +3.98(+2.50%) |
Apr 12, 2023 | 162.81 | 163.16 | 158.94 | 159.39 | 1,388,489 | -2.38(-1.47%) |
Apr 11, 2023 | 161.35 | 162.61 | 160.89 | 161.77 | 1,219,799 | +1.08(+0.67%) |
Apr 10, 2023 | 160.14 | 163.24 | 160.14 | 160.69 | 1,272,940 | -0.26(-0.16%) |
Apr 06, 2023 | 160.90 | 161.49 | 159.31 | 160.95 | 1,106,960 | +0.48(+0.30%) |
Apr 05, 2023 | 161.51 | 161.78 | 159.99 | 160.47 | 1,398,109 | -1.80(-1.11%) |
Apr 04, 2023 | 163.03 | 163.26 | 161.41 | 162.26 | 1,216,399 | -0.08(-0.05%) |
Apr 03, 2023 | 163.30 | 163.90 | 161.22 | 162.34 | 1,553,017 | -1.56(-0.95%) |
Mar 31, 2023 | 162.18 | 164.53 | 162.18 | 163.90 | 1,534,009 | +3.33(+2.07%) |
Mar 30, 2023 | 161.80 | 162.38 | 160.32 | 160.58 | 1,191,133 | +0.53(+0.33%) |
Mar 29, 2023 | 158.16 | 160.59 | 158.09 | 160.04 | 1,775,029 | +3.11(+1.98%) |
Mar 28, 2023 | 153.88 | 157.02 | 153.79 | 156.93 | 1,849,747 | +2.37(+1.53%) |
Mar 27, 2023 | 156.12 | 156.80 | 154.04 | 154.56 | 1,658,824 | +0.02(+0.01%) |
Mar 24, 2023 | 155.92 | 156.23 | 151.58 | 154.54 | 2,560,474 | -3.38(-2.14%) |
Mar 23, 2023 | 161.70 | 163.72 | 156.46 | 157.92 | 2,454,853 | -3.19(-1.98%) |
Mar 22, 2023 | 165.15 | 165.40 | 161.02 | 161.11 | 2,428,691 | -4.49(-2.71%) |
Mar 21, 2023 | 162.85 | 166.16 | 162.81 | 165.60 | 2,358,147 | +4.66(+2.89%) |
Mar 20, 2023 | 157.60 | 161.29 | 157.15 | 160.94 | 2,373,271 | +4.22(+2.69%) |
Mar 17, 2023 | 157.80 | 158.32 | 155.41 | 156.73 | 2,512,497 | -2.33(-1.46%) |
Mar 16, 2023 | 155.53 | 159.66 | 154.98 | 159.06 | 1,911,574 | +2.76(+1.77%) |
Mar 15, 2023 | 156.90 | 157.18 | 153.53 | 156.29 | 2,821,558 | -4.30(-2.68%) |
Mar 14, 2023 | 160.92 | 162.78 | 159.20 | 160.60 | 1,926,080 | +2.10(+1.33%) |
Mar 13, 2023 | 160.45 | 160.63 | 156.89 | 158.49 | 2,425,906 | -3.92(-2.41%) |
Mar 10, 2023 | 164.79 | 166.65 | 161.89 | 162.41 | 1,733,073 | -3.16(-1.91%) |
Mar 09, 2023 | 171.23 | 171.47 | 165.28 | 165.57 | 1,894,216 | -5.64(-3.29%) |
Mar 08, 2023 | 171.41 | 172.69 | 170.20 | 171.21 | 1,200,231 | -0.13(-0.07%) |
Mar 07, 2023 | 173.32 | 174.50 | 170.80 | 171.34 | 1,454,766 | -1.53(-0.89%) |
Mar 06, 2023 | 171.06 | 174.71 | 171.06 | 172.87 | 2,163,929 | +2.02(+1.18%) |
Mar 03, 2023 | 169.64 | 171.35 | 168.88 | 170.84 | 1,424,811 | +2.14(+1.27%) |
Mar 02, 2023 | 167.21 | 169.36 | 165.70 | 168.70 | 1,270,639 | +1.44(+0.86%) |
Mar 01, 2023 | 167.24 | 168.59 | 166.20 | 167.26 | 1,822,493 | +0.20(+0.12%) |
Feb 28, 2023 | 167.38 | 168.84 | 166.69 | 167.06 | 2,745,013 | -0.36(-0.22%) |
Feb 27, 2023 | 169.55 | 169.87 | 167.08 | 167.43 | 1,563,105 | -0.71(-0.42%) |
Feb 24, 2023 | 167.29 | 168.48 | 166.82 | 168.14 | 1,663,789 | -1.59(-0.94%) |
Feb 23, 2023 | 169.32 | 170.64 | 167.66 | 169.73 | 1,400,688 | +1.73(+1.03%) |
Feb 22, 2023 | 167.46 | 169.18 | 166.63 | 168.00 | 1,269,103 | -0.09(-0.05%) |
Feb 21, 2023 | 168.17 | 169.67 | 167.27 | 168.09 | 1,845,848 | -1.81(-1.07%) |
Feb 17, 2023 | 171.98 | 172.04 | 168.51 | 169.90 | 1,919,184 | -3.22(-1.86%) |
Feb 16, 2023 | 174.71 | 176.93 | 172.78 | 173.12 | 2,312,240 | -4.73(-2.66%) |
Feb 15, 2023 | 178.17 | 178.51 | 176.46 | 177.85 | 2,602,492 | -0.67(-0.38%) |
Feb 14, 2023 | 173.05 | 178.79 | 168.93 | 178.52 | 3,415,153 | +6.80(+3.96%) |
Feb 13, 2023 | 169.42 | 172.38 | 169.12 | 171.72 | 2,024,802 | +2.95(+1.75%) |
Feb 10, 2023 | 170.51 | 171.44 | 167.48 | 168.77 | 1,568,507 | -3.48(-2.02%) |
Feb 09, 2023 | 172.89 | 174.89 | 171.60 | 172.24 | 1,548,866 | +0.88(+0.51%) |
Feb 08, 2023 | 171.08 | 172.36 | 170.37 | 171.37 | 1,543,647 | -1.39(-0.80%) |
Feb 07, 2023 | 169.39 | 173.85 | 168.25 | 172.76 | 1,836,699 | +3.05(+1.80%) |
Feb 06, 2023 | 170.10 | 171.30 | 169.11 | 169.70 | 1,508,767 | -2.08(-1.21%) |
Feb 03, 2023 | 171.35 | 173.04 | 170.28 | 171.78 | 1,527,702 | -1.71(-0.99%) |
Feb 02, 2023 | 173.92 | 174.88 | 172.36 | 173.50 | 1,162,450 | +0.80(+0.46%) |