Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 157.93 | 160.69 | 156.48 | 160.62 | 3,027,427 | +2.50(+1.58%) |
Apr 27, 2023 | 156.95 | 158.77 | 152.35 | 158.11 | 4,211,032 | -4.08(-2.52%) |
Apr 26, 2023 | 161.89 | 163.85 | 160.34 | 162.19 | 2,001,670 | +0.86(+0.53%) |
Apr 25, 2023 | 165.56 | 165.56 | 159.21 | 161.33 | 2,662,499 | -5.32(-3.19%) |
Apr 24, 2023 | 166.58 | 167.48 | 165.25 | 166.65 | 1,087,193 | +0.07(+0.04%) |
Apr 21, 2023 | 165.77 | 166.88 | 162.38 | 166.58 | 1,863,080 | +0.20(+0.12%) |
Apr 20, 2023 | 163.27 | 169.12 | 160.12 | 166.38 | 2,539,156 | -3.11(-1.83%) |
Apr 19, 2023 | 170.21 | 171.25 | 169.16 | 169.49 | 1,219,347 | -2.93(-1.70%) |
Apr 18, 2023 | 173.05 | 174.09 | 171.22 | 172.43 | 1,395,967 | +1.25(+0.73%) |
Apr 17, 2023 | 167.59 | 171.40 | 167.59 | 171.18 | 1,242,139 | +2.12(+1.25%) |
Apr 14, 2023 | 168.85 | 171.43 | 167.25 | 169.06 | 1,521,406 | +0.42(+0.25%) |
Apr 13, 2023 | 167.12 | 169.81 | 166.27 | 168.64 | 1,680,326 | +1.68(+1.00%) |
Apr 12, 2023 | 170.00 | 171.00 | 166.54 | 166.96 | 1,760,387 | -1.65(-0.98%) |
Apr 11, 2023 | 171.09 | 171.66 | 168.37 | 168.61 | 1,619,959 | -0.51(-0.30%) |
Apr 10, 2023 | 165.60 | 169.23 | 164.84 | 169.12 | 1,780,458 | +2.27(+1.36%) |
Apr 06, 2023 | 168.81 | 169.47 | 166.74 | 166.85 | 1,968,277 | -2.86(-1.69%) |
Apr 05, 2023 | 171.08 | 171.44 | 168.06 | 169.72 | 2,233,620 | -3.04(-1.76%) |
Apr 04, 2023 | 179.02 | 179.03 | 172.36 | 172.76 | 1,676,281 | -5.75(-3.22%) |
Apr 03, 2023 | 181.99 | 182.45 | 176.90 | 178.51 | 1,655,450 | -4.41(-2.41%) |
Mar 31, 2023 | 177.26 | 183.25 | 176.92 | 182.92 | 2,121,737 | +4.76(+2.67%) |
Mar 30, 2023 | 177.94 | 180.62 | 177.14 | 178.15 | 2,116,279 | +2.57(+1.46%) |
Mar 29, 2023 | 173.52 | 176.28 | 171.28 | 175.58 | 2,445,242 | +5.68(+3.34%) |
Mar 28, 2023 | 170.61 | 170.61 | 166.66 | 169.90 | 2,363,120 | -0.97(-0.57%) |
Mar 27, 2023 | 173.54 | 175.47 | 170.16 | 170.88 | 2,204,879 | -2.31(-1.33%) |
Mar 24, 2023 | 177.99 | 178.33 | 171.37 | 173.18 | 2,325,271 | -5.38(-3.02%) |
Mar 23, 2023 | 175.23 | 180.97 | 174.69 | 178.56 | 2,268,624 | +5.32(+3.07%) |
Mar 22, 2023 | 176.70 | 179.76 | 173.11 | 173.25 | 1,894,388 | -3.77(-2.13%) |
Mar 21, 2023 | 178.76 | 180.31 | 174.60 | 177.01 | 1,561,612 | -0.09(-0.05%) |
Mar 20, 2023 | 174.17 | 177.68 | 173.20 | 177.10 | 1,149,779 | +3.20(+1.84%) |
Mar 17, 2023 | 176.11 | 176.76 | 172.83 | 173.91 | 2,990,662 | -2.16(-1.23%) |
Mar 16, 2023 | 169.81 | 176.72 | 168.87 | 176.06 | 1,923,539 | +4.80(+2.80%) |
Mar 15, 2023 | 172.97 | 173.79 | 168.28 | 171.27 | 2,546,198 | -4.14(-2.36%) |
Mar 14, 2023 | 173.90 | 175.84 | 172.24 | 175.41 | 2,145,707 | +4.81(+2.82%) |
Mar 13, 2023 | 168.73 | 173.41 | 167.13 | 170.60 | 2,281,766 | -0.12(-0.07%) |
Mar 10, 2023 | 177.41 | 177.46 | 170.18 | 170.71 | 2,320,511 | -4.66(-2.66%) |
Mar 09, 2023 | 178.38 | 180.72 | 174.24 | 175.38 | 2,011,301 | -2.61(-1.47%) |
Mar 08, 2023 | 173.96 | 178.12 | 173.96 | 177.99 | 2,124,818 | +4.98(+2.88%) |
Mar 07, 2023 | 175.94 | 176.33 | 171.79 | 173.00 | 1,364,744 | -2.48(-1.41%) |
Mar 06, 2023 | 179.45 | 180.09 | 174.44 | 175.48 | 1,116,327 | -2.94(-1.65%) |
Mar 03, 2023 | 176.89 | 178.64 | 174.36 | 178.43 | 1,318,571 | +2.27(+1.29%) |
Mar 02, 2023 | 171.81 | 176.74 | 169.85 | 176.16 | 1,205,978 | +1.72(+0.98%) |
Mar 01, 2023 | 174.83 | 176.16 | 173.15 | 174.44 | 922,894 | +0.38(+0.22%) |
Feb 28, 2023 | 173.16 | 176.24 | 172.17 | 174.06 | 1,258,884 | +0.72(+0.42%) |
Feb 27, 2023 | 175.75 | 176.11 | 173.03 | 173.34 | 1,195,434 | +0.86(+0.50%) |
Feb 24, 2023 | 173.36 | 173.65 | 171.03 | 172.48 | 1,837,041 | -4.03(-2.28%) |
Feb 23, 2023 | 176.79 | 177.32 | 172.72 | 176.51 | 2,064,572 | +3.22(+1.86%) |
Feb 22, 2023 | 176.42 | 177.48 | 172.35 | 173.29 | 2,261,783 | -3.63(-2.05%) |
Feb 21, 2023 | 180.88 | 182.55 | 176.60 | 176.92 | 2,126,474 | -6.88(-3.74%) |
Feb 17, 2023 | 185.99 | 186.97 | 181.99 | 183.79 | 2,262,548 | -2.70(-1.45%) |
Feb 16, 2023 | 185.68 | 189.01 | 185.68 | 186.49 | 2,228,529 | -2.01(-1.07%) |
Feb 15, 2023 | 183.51 | 188.75 | 183.51 | 188.50 | 1,520,031 | +3.41(+1.84%) |
Feb 14, 2023 | 182.18 | 185.73 | 180.86 | 185.09 | 1,912,736 | +1.38(+0.75%) |
Feb 13, 2023 | 182.35 | 184.56 | 180.87 | 183.71 | 1,720,344 | +1.86(+1.02%) |
Feb 10, 2023 | 183.24 | 183.52 | 180.60 | 181.85 | 1,496,829 | -3.30(-1.78%) |
Feb 09, 2023 | 186.45 | 189.25 | 184.34 | 185.15 | 2,061,632 | +1.85(+1.01%) |
Feb 08, 2023 | 186.42 | 187.39 | 182.68 | 183.29 | 1,984,726 | -5.16(-2.74%) |
Feb 07, 2023 | 183.58 | 189.73 | 183.34 | 188.45 | 2,327,789 | +5.72(+3.13%) |
Feb 06, 2023 | 183.25 | 185.59 | 181.48 | 182.73 | 2,112,180 | -3.49(-1.88%) |
Feb 03, 2023 | 187.43 | 190.61 | 186.03 | 186.22 | 2,722,150 | -5.08(-2.66%) |
Feb 02, 2023 | 190.63 | 192.81 | 188.05 | 191.30 | 2,886,845 | +2.17(+1.14%) |