Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 158.57 | 161.14 | 158.57 | 160.83 | 6,837,223 | +1.86(+1.17%) |
Apr 27, 2023 | 156.53 | 159.30 | 154.96 | 158.97 | 6,962,610 | +0.78(+0.49%) |
Apr 26, 2023 | 164.46 | 164.46 | 157.42 | 158.19 | 9,119,426 | -4.74(-2.91%) |
Apr 25, 2023 | 168.90 | 169.33 | 162.89 | 162.94 | 7,415,573 | -6.26(-3.70%) |
Apr 24, 2023 | 170.39 | 170.67 | 168.66 | 169.20 | 3,492,997 | -1.08(-0.63%) |
Apr 21, 2023 | 168.91 | 170.80 | 168.20 | 170.28 | 7,060,965 | +0.38(+0.23%) |
Apr 20, 2023 | 167.78 | 171.52 | 166.92 | 169.89 | 4,896,631 | -0.44(-0.26%) |
Apr 19, 2023 | 172.31 | 172.63 | 170.22 | 170.33 | 3,214,525 | -3.11(-1.79%) |
Apr 18, 2023 | 174.12 | 174.81 | 172.37 | 173.44 | 2,884,569 | +0.25(+0.14%) |
Apr 17, 2023 | 171.49 | 173.67 | 171.01 | 173.19 | 2,958,525 | +1.01(+0.59%) |
Apr 14, 2023 | 172.09 | 173.66 | 170.50 | 172.18 | 2,850,549 | -0.11(-0.06%) |
Apr 13, 2023 | 169.88 | 173.03 | 168.77 | 172.29 | 3,393,496 | +1.50(+0.88%) |
Apr 12, 2023 | 174.30 | 174.30 | 170.47 | 170.79 | 3,700,404 | -2.23(-1.29%) |
Apr 11, 2023 | 173.85 | 174.47 | 172.66 | 173.02 | 3,427,426 | +0.43(+0.25%) |
Apr 10, 2023 | 170.21 | 172.88 | 169.49 | 172.59 | 3,626,706 | +1.25(+0.73%) |
Apr 06, 2023 | 169.27 | 172.40 | 167.92 | 171.34 | 3,891,235 | +0.89(+0.52%) |
Apr 05, 2023 | 172.65 | 172.88 | 168.45 | 170.45 | 6,138,602 | -3.10(-1.78%) |
Apr 04, 2023 | 177.24 | 177.63 | 172.94 | 173.55 | 4,911,972 | -3.60(-2.03%) |
Apr 03, 2023 | 178.27 | 179.09 | 175.76 | 177.15 | 4,307,136 | -1.78(-0.99%) |
Mar 31, 2023 | 177.01 | 179.20 | 176.14 | 178.92 | 4,983,086 | +1.70(+0.96%) |
Mar 30, 2023 | 175.07 | 177.46 | 174.93 | 177.22 | 5,754,978 | +3.08(+1.77%) |
Mar 29, 2023 | 172.59 | 174.94 | 172.14 | 174.14 | 5,434,055 | +3.41(+2.00%) |
Mar 28, 2023 | 169.65 | 170.82 | 167.61 | 170.73 | 4,222,480 | +0.43(+0.25%) |
Mar 27, 2023 | 172.79 | 172.96 | 169.69 | 170.30 | 4,636,549 | -2.38(-1.38%) |
Mar 24, 2023 | 172.98 | 173.62 | 170.89 | 172.67 | 5,557,150 | -0.74(-0.43%) |
Mar 23, 2023 | 171.35 | 174.96 | 170.59 | 173.41 | 5,284,605 | +3.81(+2.25%) |
Mar 22, 2023 | 170.61 | 174.57 | 169.55 | 169.60 | 4,925,628 | -2.01(-1.17%) |
Mar 21, 2023 | 172.35 | 173.78 | 169.53 | 171.61 | 4,384,343 | -0.72(-0.42%) |
Mar 20, 2023 | 169.18 | 173.02 | 168.83 | 172.34 | 5,161,187 | +3.32(+1.96%) |
Mar 17, 2023 | 171.10 | 172.27 | 167.96 | 169.02 | 13,476,720 | -1.37(-0.80%) |
Mar 16, 2023 | 166.85 | 170.91 | 166.22 | 170.38 | 5,227,649 | +2.64(+1.57%) |
Mar 15, 2023 | 167.59 | 168.45 | 165.33 | 167.75 | 5,113,123 | -1.29(-0.76%) |
Mar 14, 2023 | 169.25 | 169.49 | 166.25 | 169.04 | 5,234,231 | +1.77(+1.06%) |
Mar 13, 2023 | 163.70 | 169.13 | 163.44 | 167.27 | 5,669,430 | +2.16(+1.31%) |
Mar 10, 2023 | 168.33 | 168.59 | 164.47 | 165.10 | 6,164,517 | -1.73(-1.04%) |
Mar 09, 2023 | 169.64 | 171.13 | 166.39 | 166.83 | 4,835,360 | -2.67(-1.58%) |
Mar 08, 2023 | 166.99 | 169.64 | 166.45 | 169.51 | 3,956,116 | +4.00(+2.42%) |
Mar 07, 2023 | 166.19 | 167.37 | 164.63 | 165.51 | 3,996,300 | -0.95(-0.57%) |
Mar 06, 2023 | 168.61 | 169.78 | 166.22 | 166.46 | 4,251,777 | -2.53(-1.50%) |
Mar 03, 2023 | 168.33 | 169.25 | 165.93 | 168.99 | 4,552,730 | +1.54(+0.92%) |
Mar 02, 2023 | 164.61 | 168.26 | 163.63 | 167.45 | 4,746,506 | +1.84(+1.11%) |
Mar 01, 2023 | 164.53 | 165.86 | 163.34 | 165.61 | 4,831,987 | +0.69(+0.42%) |
Feb 28, 2023 | 163.48 | 166.00 | 162.90 | 164.92 | 3,819,284 | +0.68(+0.42%) |
Feb 27, 2023 | 164.86 | 165.47 | 163.89 | 164.24 | 3,441,175 | +1.54(+0.95%) |
Feb 24, 2023 | 162.90 | 163.65 | 161.41 | 162.70 | 4,281,398 | -2.58(-1.56%) |
Feb 23, 2023 | 166.17 | 166.43 | 162.07 | 165.28 | 5,132,123 | +1.94(+1.19%) |
Feb 22, 2023 | 164.50 | 165.39 | 162.33 | 163.33 | 4,758,400 | -0.92(-0.56%) |
Feb 21, 2023 | 166.94 | 168.25 | 164.09 | 164.25 | 7,308,712 | -4.39(-2.60%) |
Feb 17, 2023 | 168.51 | 170.34 | 167.85 | 168.64 | 4,221,650 | -0.73(-0.43%) |
Feb 16, 2023 | 170.17 | 171.53 | 168.74 | 169.37 | 4,378,536 | -2.33(-1.36%) |
Feb 15, 2023 | 168.17 | 171.90 | 168.11 | 171.70 | 4,033,313 | +2.08(+1.22%) |
Feb 14, 2023 | 168.49 | 170.88 | 166.77 | 169.62 | 4,476,594 | -0.36(-0.21%) |
Feb 13, 2023 | 169.80 | 171.03 | 168.99 | 169.98 | 3,578,511 | +0.89(+0.52%) |
Feb 10, 2023 | 167.24 | 169.43 | 166.52 | 169.09 | 5,682,851 | +0.77(+0.46%) |
Feb 09, 2023 | 172.38 | 173.62 | 167.92 | 168.32 | 5,791,352 | -1.45(-0.86%) |
Feb 08, 2023 | 174.87 | 175.63 | 169.75 | 169.78 | 5,881,686 | -6.72(-3.81%) |
Feb 07, 2023 | 174.17 | 177.25 | 172.54 | 176.50 | 4,993,884 | +2.40(+1.38%) |
Feb 06, 2023 | 173.63 | 175.62 | 172.60 | 174.10 | 4,559,389 | -1.24(-0.71%) |
Feb 03, 2023 | 174.77 | 178.19 | 174.67 | 175.35 | 5,959,201 | -2.34(-1.32%) |
Feb 02, 2023 | 176.87 | 178.39 | 169.06 | 177.68 | 12,126,349 | +2.52(+1.44%) |