Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 176.16 | 180.46 | 176.01 | 179.59 | 147,031 | +2.17(+1.23%) |
Apr 27, 2023 | 174.25 | 178.17 | 174.25 | 177.41 | 125,435 | +4.08(+2.36%) |
Apr 26, 2023 | 174.06 | 176.03 | 173.01 | 173.33 | 108,039 | -1.36(-0.78%) |
Apr 25, 2023 | 174.94 | 176.69 | 173.31 | 174.69 | 89,300 | -2.15(-1.21%) |
Apr 24, 2023 | 177.12 | 178.79 | 175.96 | 176.83 | 67,399 | -0.75(-0.42%) |
Apr 21, 2023 | 177.12 | 178.37 | 175.92 | 177.58 | 118,462 | +0.45(+0.26%) |
Apr 20, 2023 | 176.30 | 177.83 | 175.43 | 177.13 | 79,551 | -0.70(-0.39%) |
Apr 19, 2023 | 179.09 | 179.09 | 177.07 | 177.83 | 104,353 | -1.32(-0.74%) |
Apr 18, 2023 | 176.90 | 179.93 | 176.90 | 179.15 | 162,522 | +3.07(+1.74%) |
Apr 17, 2023 | 174.25 | 176.27 | 172.99 | 176.08 | 127,446 | +1.61(+0.92%) |
Apr 14, 2023 | 175.64 | 176.59 | 172.50 | 174.46 | 145,959 | -0.43(-0.25%) |
Apr 13, 2023 | 171.32 | 175.08 | 169.53 | 174.90 | 160,512 | +5.30(+3.13%) |
Apr 12, 2023 | 170.60 | 171.61 | 169.06 | 169.59 | 99,498 | +0.21(+0.12%) |
Apr 11, 2023 | 169.18 | 171.51 | 169.18 | 169.38 | 124,693 | +0.10(+0.06%) |
Apr 10, 2023 | 164.95 | 169.29 | 164.95 | 169.29 | 126,534 | +4.18(+2.53%) |
Apr 06, 2023 | 165.69 | 167.61 | 164.95 | 165.10 | 160,459 | -0.94(-0.56%) |
Apr 05, 2023 | 164.37 | 166.47 | 163.75 | 166.04 | 143,525 | +0.60(+0.36%) |
Apr 04, 2023 | 169.83 | 169.83 | 164.04 | 165.44 | 135,220 | -3.12(-1.85%) |
Apr 03, 2023 | 169.37 | 170.50 | 167.68 | 168.56 | 162,210 | -0.93(-0.55%) |
Mar 31, 2023 | 167.64 | 169.66 | 167.50 | 169.48 | 254,092 | +3.22(+1.94%) |
Mar 30, 2023 | 166.44 | 168.26 | 165.42 | 166.27 | 140,473 | +1.20(+0.73%) |
Mar 29, 2023 | 164.10 | 165.51 | 163.88 | 165.07 | 147,348 | +2.32(+1.43%) |
Mar 28, 2023 | 161.51 | 163.40 | 161.51 | 162.74 | 147,333 | +0.88(+0.55%) |
Mar 27, 2023 | 162.69 | 163.33 | 160.66 | 161.86 | 135,753 | +2.02(+1.26%) |
Mar 24, 2023 | 157.05 | 159.85 | 156.79 | 159.84 | 165,052 | +0.44(+0.28%) |
Mar 23, 2023 | 159.86 | 161.36 | 157.98 | 159.40 | 164,465 | +0.18(+0.11%) |
Mar 22, 2023 | 163.98 | 164.89 | 159.17 | 159.22 | 170,043 | -4.74(-2.89%) |
Mar 21, 2023 | 164.28 | 164.97 | 163.10 | 163.96 | 256,316 | +3.25(+2.02%) |
Mar 20, 2023 | 158.11 | 161.60 | 158.06 | 160.72 | 159,285 | +5.14(+3.30%) |
Mar 17, 2023 | 159.78 | 159.78 | 154.51 | 155.58 | 351,771 | -5.92(-3.67%) |
Mar 16, 2023 | 155.68 | 161.76 | 153.19 | 161.50 | 261,231 | +4.19(+2.66%) |
Mar 15, 2023 | 158.93 | 162.54 | 155.81 | 157.31 | 259,251 | -6.97(-4.24%) |
Mar 14, 2023 | 165.46 | 165.59 | 160.61 | 164.28 | 357,046 | +4.62(+2.90%) |
Mar 13, 2023 | 161.27 | 161.87 | 155.98 | 159.65 | 268,706 | -6.14(-3.70%) |
Mar 10, 2023 | 167.92 | 168.82 | 164.27 | 165.79 | 222,397 | -3.80(-2.24%) |
Mar 09, 2023 | 175.00 | 175.00 | 168.59 | 169.59 | 180,440 | -5.34(-3.05%) |
Mar 08, 2023 | 178.43 | 178.53 | 173.40 | 174.94 | 201,628 | -2.90(-1.63%) |
Mar 07, 2023 | 179.65 | 179.65 | 175.45 | 177.84 | 335,148 | -1.85(-1.03%) |
Mar 06, 2023 | 184.83 | 184.83 | 178.97 | 179.69 | 342,484 | -5.50(-2.97%) |
Mar 03, 2023 | 183.87 | 185.24 | 182.40 | 185.19 | 286,055 | +1.51(+0.82%) |
Mar 02, 2023 | 185.05 | 186.84 | 181.33 | 183.67 | 329,012 | -4.40(-2.34%) |
Mar 01, 2023 | 189.01 | 192.56 | 188.04 | 188.07 | 329,494 | -0.80(-0.42%) |
Feb 28, 2023 | 182.71 | 191.94 | 182.71 | 188.87 | 370,843 | +6.59(+3.62%) |
Feb 27, 2023 | 178.86 | 184.30 | 178.86 | 182.28 | 325,475 | +3.92(+2.20%) |
Feb 24, 2023 | 166.24 | 178.67 | 163.92 | 178.36 | 397,487 | +14.70(+8.98%) |
Feb 23, 2023 | 164.32 | 166.02 | 163.13 | 163.66 | 157,092 | +0.00(+0.00%) |
Feb 22, 2023 | 163.34 | 164.57 | 162.52 | 163.66 | 162,335 | -0.04(-0.02%) |
Feb 21, 2023 | 166.34 | 166.34 | 163.38 | 163.70 | 156,317 | -4.23(-2.52%) |
Feb 17, 2023 | 167.08 | 168.29 | 166.25 | 167.93 | 150,826 | +0.80(+0.48%) |
Feb 16, 2023 | 165.71 | 168.30 | 164.85 | 167.13 | 121,492 | -0.21(-0.12%) |
Feb 15, 2023 | 164.82 | 167.39 | 164.58 | 167.34 | 116,474 | +1.50(+0.90%) |
Feb 14, 2023 | 166.68 | 167.91 | 165.74 | 165.84 | 122,747 | -0.81(-0.49%) |
Feb 13, 2023 | 164.32 | 167.31 | 164.32 | 166.65 | 155,709 | +1.97(+1.20%) |
Feb 10, 2023 | 162.89 | 164.83 | 161.94 | 164.68 | 123,119 | +1.54(+0.94%) |
Feb 09, 2023 | 166.54 | 167.77 | 163.13 | 163.14 | 195,904 | -3.06(-1.84%) |
Feb 08, 2023 | 162.84 | 167.07 | 162.56 | 166.20 | 153,740 | +3.03(+1.86%) |
Feb 07, 2023 | 159.17 | 163.35 | 158.78 | 163.17 | 172,465 | +2.82(+1.76%) |
Feb 06, 2023 | 160.98 | 161.76 | 159.27 | 160.35 | 180,196 | -1.05(-0.65%) |
Feb 03, 2023 | 160.48 | 162.11 | 160.38 | 161.40 | 164,197 | +0.12(+0.07%) |
Feb 02, 2023 | 159.44 | 161.74 | 158.47 | 161.28 | 161,553 | +1.92(+1.21%) |