Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 157.82 | 160.58 | 156.37 | 160.50 | 3,029,494 | +2.50(+1.58%) |
Apr 27, 2023 | 156.84 | 158.66 | 152.24 | 158.00 | 4,213,907 | -4.08(-2.52%) |
Apr 26, 2023 | 161.78 | 163.74 | 160.23 | 162.08 | 2,003,037 | +0.86(+0.53%) |
Apr 25, 2023 | 165.44 | 165.44 | 159.49 | 161.22 | 2,664,317 | -5.31(-3.19%) |
Apr 24, 2023 | 166.47 | 167.37 | 165.13 | 166.53 | 1,087,936 | +0.07(+0.04%) |
Apr 21, 2023 | 165.66 | 166.77 | 162.27 | 166.47 | 1,864,352 | +0.20(+0.12%) |
Apr 20, 2023 | 163.16 | 169.00 | 160.01 | 166.27 | 2,540,889 | -3.11(-1.83%) |
Apr 19, 2023 | 170.09 | 171.13 | 169.04 | 169.38 | 1,220,179 | -2.93(-1.70%) |
Apr 18, 2023 | 172.94 | 173.97 | 171.10 | 172.31 | 1,396,920 | +1.24(+0.73%) |
Apr 17, 2023 | 167.47 | 171.28 | 167.47 | 171.06 | 1,242,987 | +2.12(+1.25%) |
Apr 14, 2023 | 168.74 | 171.32 | 167.13 | 168.94 | 1,522,445 | +0.42(+0.25%) |
Apr 13, 2023 | 167.00 | 169.69 | 166.16 | 168.52 | 1,681,473 | +1.67(+1.00%) |
Apr 12, 2023 | 169.89 | 170.88 | 166.43 | 166.86 | 1,761,589 | -1.64(-0.97%) |
Apr 11, 2023 | 170.97 | 171.54 | 168.26 | 168.49 | 1,621,065 | -0.51(-0.30%) |
Apr 10, 2023 | 165.49 | 169.11 | 164.73 | 169.00 | 1,781,674 | +2.26(+1.36%) |
Apr 06, 2023 | 168.70 | 169.36 | 166.62 | 166.74 | 1,969,621 | -2.86(-1.69%) |
Apr 05, 2023 | 170.96 | 171.33 | 167.94 | 169.60 | 2,235,145 | -3.04(-1.76%) |
Apr 04, 2023 | 178.89 | 178.91 | 172.24 | 172.64 | 1,677,425 | -5.75(-3.22%) |
Apr 03, 2023 | 181.87 | 182.32 | 176.78 | 178.38 | 1,656,580 | -4.41(-2.41%) |
Mar 31, 2023 | 177.14 | 183.13 | 176.80 | 182.79 | 2,123,186 | +4.76(+2.67%) |
Mar 30, 2023 | 177.82 | 180.50 | 177.02 | 178.03 | 2,117,724 | +2.57(+1.46%) |
Mar 29, 2023 | 173.41 | 176.16 | 171.16 | 175.46 | 2,446,912 | +5.68(+3.34%) |
Mar 28, 2023 | 170.49 | 170.49 | 166.55 | 169.79 | 2,364,733 | -0.97(-0.57%) |
Mar 27, 2023 | 173.43 | 175.36 | 170.04 | 170.76 | 2,206,385 | -2.30(-1.33%) |
Mar 24, 2023 | 177.87 | 178.21 | 171.25 | 173.06 | 2,326,859 | -5.38(-3.02%) |
Mar 23, 2023 | 175.11 | 180.85 | 174.57 | 178.44 | 2,270,173 | +5.31(+3.07%) |
Mar 22, 2023 | 176.58 | 179.64 | 172.99 | 173.13 | 1,895,681 | -3.76(-2.13%) |
Mar 21, 2023 | 178.64 | 180.19 | 174.48 | 176.90 | 1,562,678 | -0.09(-0.05%) |
Mar 20, 2023 | 174.05 | 177.56 | 173.08 | 176.98 | 1,150,564 | +3.20(+1.84%) |
Mar 17, 2023 | 175.99 | 176.64 | 172.71 | 173.79 | 2,992,704 | -2.16(-1.23%) |
Mar 16, 2023 | 169.69 | 176.60 | 168.76 | 175.94 | 1,924,852 | +4.79(+2.80%) |
Mar 15, 2023 | 172.86 | 173.67 | 168.16 | 171.15 | 2,547,937 | -4.14(-2.36%) |
Mar 14, 2023 | 173.78 | 175.72 | 172.12 | 175.29 | 2,147,172 | +4.81(+2.82%) |
Mar 13, 2023 | 168.62 | 173.30 | 167.02 | 170.48 | 2,283,324 | -0.12(-0.07%) |
Mar 10, 2023 | 177.29 | 177.34 | 170.07 | 170.60 | 2,322,095 | -4.66(-2.66%) |
Mar 09, 2023 | 178.26 | 180.60 | 174.12 | 175.25 | 2,012,675 | -2.61(-1.47%) |
Mar 08, 2023 | 173.84 | 178.00 | 173.84 | 177.87 | 2,126,269 | +4.98(+2.88%) |
Mar 07, 2023 | 175.82 | 176.21 | 171.67 | 172.89 | 1,365,676 | -2.48(-1.41%) |
Mar 06, 2023 | 179.33 | 179.97 | 174.32 | 175.36 | 1,117,089 | -2.94(-1.65%) |
Mar 03, 2023 | 176.77 | 178.52 | 174.24 | 178.31 | 1,319,471 | +2.27(+1.29%) |
Mar 02, 2023 | 171.70 | 176.62 | 169.74 | 176.03 | 1,206,801 | +1.72(+0.98%) |
Mar 01, 2023 | 174.71 | 176.03 | 173.03 | 174.32 | 923,524 | +0.38(+0.22%) |
Feb 28, 2023 | 173.04 | 176.12 | 172.05 | 173.94 | 1,259,744 | +0.72(+0.42%) |
Feb 27, 2023 | 175.63 | 175.99 | 172.92 | 173.22 | 1,196,250 | +0.86(+0.50%) |
Feb 24, 2023 | 173.24 | 173.53 | 170.91 | 172.36 | 1,838,296 | -4.03(-2.28%) |
Feb 23, 2023 | 176.67 | 177.19 | 172.60 | 176.39 | 2,065,982 | +3.22(+1.86%) |
Feb 22, 2023 | 176.30 | 177.36 | 172.23 | 173.17 | 2,263,327 | -3.62(-2.05%) |
Feb 21, 2023 | 180.76 | 182.43 | 176.48 | 176.79 | 2,127,926 | -6.87(-3.74%) |
Feb 17, 2023 | 185.86 | 186.84 | 181.86 | 183.67 | 2,264,093 | -2.70(-1.45%) |
Feb 16, 2023 | 185.56 | 188.88 | 185.56 | 186.37 | 2,230,051 | -2.01(-1.07%) |
Feb 15, 2023 | 183.38 | 188.63 | 183.38 | 188.37 | 1,521,069 | +3.41(+1.84%) |
Feb 14, 2023 | 182.06 | 185.60 | 180.73 | 184.96 | 1,914,042 | +1.37(+0.75%) |
Feb 13, 2023 | 182.22 | 184.43 | 180.74 | 183.59 | 1,721,519 | +1.86(+1.02%) |
Feb 10, 2023 | 183.11 | 183.39 | 180.48 | 181.73 | 1,497,851 | -3.29(-1.78%) |
Feb 09, 2023 | 186.33 | 189.12 | 184.21 | 185.02 | 2,063,040 | +1.85(+1.01%) |
Feb 08, 2023 | 186.30 | 187.26 | 182.56 | 183.17 | 1,986,081 | -5.16(-2.74%) |
Feb 07, 2023 | 183.45 | 189.60 | 183.22 | 188.32 | 2,329,378 | +5.72(+3.13%) |
Feb 06, 2023 | 183.13 | 185.46 | 181.36 | 182.60 | 2,113,622 | -3.49(-1.87%) |
Feb 03, 2023 | 187.30 | 190.48 | 185.91 | 186.09 | 2,724,008 | -5.08(-2.66%) |
Feb 02, 2023 | 190.50 | 192.68 | 187.93 | 191.17 | 2,888,816 | +2.16(+1.14%) |