Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 175.30 | 178.16 | 175.30 | 177.20 | 1,076,123 | +0.87(+0.49%) |
Apr 27, 2023 | 173.03 | 176.76 | 172.44 | 176.33 | 1,615,576 | +3.56(+2.06%) |
Apr 26, 2023 | 172.00 | 174.49 | 172.00 | 172.77 | 1,231,199 | -0.70(-0.40%) |
Apr 25, 2023 | 174.02 | 176.21 | 173.16 | 173.47 | 1,235,199 | -1.77(-1.01%) |
Apr 24, 2023 | 175.61 | 176.44 | 174.47 | 175.24 | 1,038,219 | -0.36(-0.21%) |
Apr 21, 2023 | 174.46 | 176.55 | 172.75 | 175.60 | 1,810,556 | +0.23(+0.13%) |
Apr 20, 2023 | 179.31 | 180.11 | 174.55 | 175.37 | 1,519,775 | -3.24(-1.81%) |
Apr 19, 2023 | 178.45 | 181.29 | 175.61 | 178.60 | 3,133,173 | +10.34(+6.15%) |
Apr 18, 2023 | 168.09 | 168.70 | 166.75 | 168.26 | 2,350,002 | +0.70(+0.42%) |
Apr 17, 2023 | 164.84 | 167.56 | 163.96 | 167.56 | 1,688,234 | +2.85(+1.73%) |
Apr 14, 2023 | 169.29 | 169.29 | 163.37 | 164.71 | 1,540,318 | -4.72(-2.79%) |
Apr 13, 2023 | 168.09 | 169.58 | 166.22 | 169.44 | 1,361,876 | -0.63(-0.37%) |
Apr 12, 2023 | 170.08 | 170.97 | 168.56 | 170.06 | 1,028,163 | +0.28(+0.17%) |
Apr 11, 2023 | 169.12 | 170.42 | 167.91 | 169.78 | 1,098,022 | +0.88(+0.52%) |
Apr 10, 2023 | 167.72 | 169.09 | 167.44 | 168.90 | 845,447 | +1.35(+0.81%) |
Apr 06, 2023 | 167.04 | 168.06 | 166.62 | 167.55 | 804,644 | +0.94(+0.56%) |
Apr 05, 2023 | 164.02 | 166.84 | 163.50 | 166.61 | 1,255,464 | +1.64(+1.00%) |
Apr 04, 2023 | 168.84 | 169.63 | 163.65 | 164.97 | 1,400,306 | -3.58(-2.12%) |
Apr 03, 2023 | 167.30 | 168.94 | 167.19 | 168.55 | 1,309,216 | +0.86(+0.51%) |
Mar 31, 2023 | 168.01 | 168.59 | 166.29 | 167.69 | 1,907,166 | +0.58(+0.35%) |
Mar 30, 2023 | 167.00 | 167.36 | 165.19 | 167.11 | 1,806,715 | +0.94(+0.57%) |
Mar 29, 2023 | 164.43 | 166.25 | 163.45 | 166.17 | 1,617,630 | +3.89(+2.40%) |
Mar 28, 2023 | 162.01 | 163.33 | 161.28 | 162.28 | 1,248,436 | -0.46(-0.28%) |
Mar 27, 2023 | 163.65 | 164.17 | 161.84 | 162.74 | 1,499,340 | +1.41(+0.87%) |
Mar 24, 2023 | 158.97 | 161.77 | 157.82 | 161.33 | 1,226,938 | +1.03(+0.64%) |
Mar 23, 2023 | 161.93 | 163.10 | 159.68 | 160.30 | 1,631,624 | -2.71(-1.66%) |
Mar 22, 2023 | 167.97 | 168.63 | 162.92 | 163.01 | 1,313,441 | -5.01(-2.98%) |
Mar 21, 2023 | 167.90 | 168.81 | 166.68 | 168.02 | 2,027,358 | +2.97(+1.80%) |
Mar 20, 2023 | 162.64 | 165.57 | 162.15 | 165.04 | 2,214,758 | +3.60(+2.23%) |
Mar 17, 2023 | 166.45 | 167.02 | 160.50 | 161.44 | 4,591,701 | -7.02(-4.17%) |
Mar 16, 2023 | 163.58 | 169.15 | 162.25 | 168.47 | 2,314,412 | +5.60(+3.44%) |
Mar 15, 2023 | 163.27 | 164.19 | 160.16 | 162.87 | 2,513,621 | -5.16(-3.07%) |
Mar 14, 2023 | 170.63 | 170.63 | 166.27 | 168.03 | 2,371,956 | -0.45(-0.27%) |
Mar 13, 2023 | 169.49 | 172.81 | 167.74 | 168.48 | 2,670,772 | -3.38(-1.97%) |
Mar 10, 2023 | 169.38 | 174.28 | 168.82 | 171.86 | 2,482,818 | +1.72(+1.01%) |
Mar 09, 2023 | 173.36 | 173.36 | 169.57 | 170.14 | 1,436,692 | -2.86(-1.65%) |
Mar 08, 2023 | 175.95 | 176.31 | 172.26 | 173.00 | 998,569 | -2.53(-1.44%) |
Mar 07, 2023 | 178.60 | 178.78 | 174.81 | 175.53 | 1,007,960 | -2.90(-1.63%) |
Mar 06, 2023 | 178.50 | 179.85 | 178.15 | 178.43 | 1,082,715 | -0.23(-0.13%) |
Mar 03, 2023 | 177.85 | 178.82 | 175.62 | 178.66 | 1,264,722 | +0.39(+0.22%) |
Mar 02, 2023 | 178.73 | 179.04 | 176.63 | 178.27 | 953,348 | -0.84(-0.47%) |
Mar 01, 2023 | 179.05 | 179.97 | 177.81 | 179.11 | 1,142,216 | -1.04(-0.58%) |
Feb 28, 2023 | 180.67 | 181.10 | 179.73 | 180.15 | 1,649,974 | -0.20(-0.11%) |
Feb 27, 2023 | 180.77 | 182.11 | 179.49 | 180.35 | 1,228,196 | +0.00(+0.00%) |
Feb 24, 2023 | 179.59 | 180.87 | 178.45 | 180.35 | 1,326,463 | -0.14(-0.08%) |
Feb 23, 2023 | 181.45 | 182.78 | 178.16 | 180.49 | 1,052,350 | -0.63(-0.35%) |
Feb 22, 2023 | 179.83 | 182.33 | 178.91 | 181.12 | 1,440,131 | +0.85(+0.47%) |
Feb 21, 2023 | 180.44 | 181.36 | 179.20 | 180.28 | 1,441,102 | -0.49(-0.27%) |
Feb 17, 2023 | 178.06 | 181.44 | 177.61 | 180.76 | 1,187,245 | +2.62(+1.47%) |
Feb 16, 2023 | 179.41 | 180.14 | 177.85 | 178.15 | 908,015 | -2.10(-1.17%) |
Feb 15, 2023 | 179.26 | 180.31 | 178.48 | 180.25 | 735,710 | +1.06(+0.59%) |
Feb 14, 2023 | 182.78 | 182.93 | 178.23 | 179.19 | 1,027,287 | -3.38(-1.85%) |
Feb 13, 2023 | 181.75 | 183.05 | 181.41 | 182.56 | 1,090,584 | +0.83(+0.46%) |
Feb 10, 2023 | 180.87 | 182.21 | 180.65 | 181.74 | 1,095,848 | +1.35(+0.75%) |
Feb 09, 2023 | 182.84 | 184.20 | 179.59 | 180.38 | 1,512,766 | -1.98(-1.08%) |
Feb 08, 2023 | 183.25 | 184.80 | 181.98 | 182.36 | 1,293,299 | -1.58(-0.86%) |
Feb 07, 2023 | 180.45 | 184.38 | 179.85 | 183.94 | 1,389,040 | +2.94(+1.62%) |
Feb 06, 2023 | 176.81 | 181.41 | 176.81 | 181.00 | 1,492,777 | +3.14(+1.77%) |
Feb 03, 2023 | 177.68 | 178.53 | 175.84 | 177.85 | 1,379,226 | +0.98(+0.56%) |
Feb 02, 2023 | 178.79 | 179.17 | 171.92 | 176.87 | 2,446,547 | -3.39(-1.88%) |