Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.80 | 171.26 | 167.49 | 170.62 | 3,635,028 | +1.95(+1.15%) |
Apr 27, 2023 | 163.93 | 169.06 | 163.39 | 168.68 | 4,930,718 | +4.92(+3.01%) |
Apr 26, 2023 | 166.28 | 168.01 | 163.34 | 163.75 | 6,265,942 | -3.53(-2.11%) |
Apr 25, 2023 | 173.34 | 173.65 | 167.22 | 167.28 | 13,134,049 | -18.56(-9.99%) |
Apr 24, 2023 | 185.38 | 187.23 | 184.78 | 185.84 | 3,886,969 | +0.61(+0.33%) |
Apr 21, 2023 | 184.91 | 186.46 | 183.72 | 185.24 | 3,553,457 | +0.22(+0.12%) |
Apr 20, 2023 | 185.86 | 187.69 | 184.20 | 185.02 | 3,515,928 | -1.00(-0.54%) |
Apr 19, 2023 | 184.35 | 186.19 | 184.19 | 186.01 | 2,795,022 | +1.81(+0.98%) |
Apr 18, 2023 | 183.69 | 184.72 | 183.02 | 184.20 | 2,594,171 | +0.79(+0.43%) |
Apr 17, 2023 | 183.35 | 184.45 | 182.74 | 183.41 | 2,023,877 | +0.40(+0.22%) |
Apr 14, 2023 | 181.24 | 183.16 | 180.53 | 183.01 | 2,144,540 | +1.77(+0.98%) |
Apr 13, 2023 | 181.16 | 181.81 | 178.91 | 181.24 | 2,482,433 | +1.09(+0.61%) |
Apr 12, 2023 | 182.66 | 184.12 | 179.36 | 180.15 | 3,929,839 | -2.47(-1.35%) |
Apr 11, 2023 | 180.77 | 183.23 | 179.90 | 182.62 | 2,997,664 | +2.08(+1.15%) |
Apr 10, 2023 | 177.84 | 180.81 | 177.24 | 180.54 | 2,274,084 | +1.59(+0.89%) |
Apr 06, 2023 | 178.71 | 179.87 | 177.00 | 178.94 | 2,325,065 | -0.78(-0.43%) |
Apr 05, 2023 | 180.14 | 182.08 | 179.68 | 179.72 | 2,864,642 | -1.15(-0.63%) |
Apr 04, 2023 | 184.72 | 184.92 | 180.22 | 180.87 | 2,633,292 | -2.95(-1.61%) |
Apr 03, 2023 | 182.98 | 183.85 | 181.54 | 183.82 | 2,882,456 | -0.26(-0.14%) |
Mar 31, 2023 | 182.12 | 184.20 | 181.17 | 184.08 | 2,709,706 | +2.75(+1.52%) |
Mar 30, 2023 | 182.09 | 182.38 | 179.52 | 181.33 | 2,186,865 | -0.36(-0.20%) |
Mar 29, 2023 | 179.84 | 181.72 | 179.21 | 181.69 | 2,683,324 | +3.55(+1.99%) |
Mar 28, 2023 | 177.84 | 179.49 | 176.83 | 178.14 | 1,949,780 | +0.39(+0.22%) |
Mar 27, 2023 | 177.81 | 178.36 | 176.05 | 177.75 | 2,410,577 | +1.19(+0.67%) |
Mar 24, 2023 | 175.63 | 176.88 | 174.34 | 176.56 | 2,726,045 | +0.74(+0.42%) |
Mar 23, 2023 | 175.34 | 178.95 | 174.08 | 175.82 | 3,056,934 | -0.24(-0.13%) |
Mar 22, 2023 | 176.97 | 179.93 | 175.85 | 176.06 | 2,906,364 | -1.19(-0.67%) |
Mar 21, 2023 | 175.19 | 177.29 | 174.41 | 177.25 | 3,125,313 | +3.13(+1.80%) |
Mar 20, 2023 | 176.74 | 177.27 | 172.29 | 174.11 | 4,188,034 | -3.13(-1.77%) |
Mar 17, 2023 | 180.24 | 182.13 | 175.98 | 177.25 | 21,641,764 | -1.07(-0.60%) |
Mar 16, 2023 | 174.17 | 179.12 | 174.17 | 178.32 | 4,966,295 | +3.38(+1.93%) |
Mar 15, 2023 | 172.15 | 175.50 | 171.72 | 174.94 | 4,537,413 | -0.66(-0.38%) |
Mar 14, 2023 | 175.69 | 178.23 | 172.95 | 175.60 | 5,155,564 | +2.69(+1.55%) |
Mar 13, 2023 | 169.92 | 174.47 | 169.10 | 172.92 | 4,675,074 | +0.66(+0.38%) |
Mar 10, 2023 | 173.35 | 174.90 | 170.36 | 172.26 | 3,628,240 | -1.27(-0.73%) |
Mar 09, 2023 | 176.15 | 178.04 | 173.18 | 173.53 | 2,631,904 | -1.35(-0.77%) |
Mar 08, 2023 | 173.82 | 175.15 | 172.97 | 174.88 | 2,400,587 | +0.98(+0.56%) |
Mar 07, 2023 | 175.73 | 176.49 | 173.37 | 173.91 | 2,974,394 | -3.07(-1.74%) |
Mar 06, 2023 | 175.97 | 178.08 | 175.89 | 176.98 | 2,549,499 | +0.79(+0.45%) |
Mar 03, 2023 | 176.73 | 177.15 | 175.19 | 176.19 | 2,634,241 | +0.95(+0.54%) |
Mar 02, 2023 | 173.48 | 175.66 | 172.49 | 175.24 | 2,468,058 | +1.52(+0.87%) |
Mar 01, 2023 | 172.63 | 175.31 | 172.27 | 173.72 | 2,431,784 | +0.56(+0.32%) |
Feb 28, 2023 | 171.94 | 174.42 | 171.88 | 173.16 | 3,902,422 | +0.25(+0.14%) |
Feb 27, 2023 | 172.59 | 174.11 | 171.78 | 172.92 | 3,082,890 | +1.97(+1.15%) |
Feb 24, 2023 | 169.65 | 171.88 | 168.67 | 170.94 | 2,818,509 | +0.20(+0.12%) |
Feb 23, 2023 | 168.85 | 171.07 | 168.77 | 170.75 | 2,466,809 | +3.16(+1.89%) |
Feb 22, 2023 | 169.26 | 170.27 | 167.09 | 167.59 | 2,504,914 | -1.75(-1.04%) |
Feb 21, 2023 | 170.02 | 170.40 | 167.13 | 169.34 | 4,209,440 | -4.51(-2.59%) |
Feb 17, 2023 | 173.75 | 174.61 | 172.08 | 173.85 | 2,645,349 | -0.68(-0.39%) |
Feb 16, 2023 | 174.16 | 175.69 | 172.25 | 174.53 | 2,799,455 | -1.21(-0.69%) |
Feb 15, 2023 | 174.60 | 175.94 | 174.04 | 175.75 | 1,860,438 | +0.07(+0.04%) |
Feb 14, 2023 | 175.14 | 176.69 | 173.99 | 175.68 | 1,994,845 | -0.60(-0.34%) |
Feb 13, 2023 | 173.78 | 176.33 | 172.34 | 176.28 | 2,638,084 | +2.06(+1.18%) |
Feb 10, 2023 | 172.56 | 174.57 | 171.72 | 174.22 | 2,693,922 | +0.44(+0.25%) |
Feb 09, 2023 | 174.99 | 176.38 | 173.60 | 173.78 | 2,270,436 | -1.52(-0.86%) |
Feb 08, 2023 | 175.64 | 177.02 | 174.96 | 175.29 | 2,094,918 | -1.81(-1.02%) |
Feb 07, 2023 | 176.71 | 177.97 | 174.76 | 177.11 | 2,167,698 | -0.44(-0.25%) |
Feb 06, 2023 | 178.72 | 179.26 | 177.01 | 177.55 | 2,384,942 | -2.73(-1.51%) |
Feb 03, 2023 | 177.83 | 180.83 | 176.13 | 180.28 | 2,941,054 | +0.35(+0.19%) |
Feb 02, 2023 | 174.98 | 182.20 | 174.97 | 179.93 | 5,311,297 | +5.94(+3.41%) |