Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 177.68 | 178.82 | 177.68 | 178.62 | 2,474 | +1.26(+0.71%) |
Apr 27, 2023 | 176.55 | 177.59 | 175.09 | 177.35 | 3,463 | +1.65(+0.94%) |
Apr 26, 2023 | 175.65 | 176.05 | 175.65 | 175.71 | 1,831 | -2.52(-1.41%) |
Apr 25, 2023 | 178.68 | 179.84 | 178.23 | 178.23 | 1,792 | -1.14(-0.64%) |
Apr 24, 2023 | 178.75 | 179.37 | 178.75 | 179.37 | 2,779 | -0.22(-0.12%) |
Apr 21, 2023 | 179.03 | 179.58 | 179.03 | 179.58 | 2,999 | +1.37(+0.77%) |
Apr 20, 2023 | 177.68 | 178.25 | 177.32 | 178.21 | 5,512 | +0.15(+0.09%) |
Apr 19, 2023 | 177.23 | 178.16 | 177.11 | 178.06 | 4,572 | +0.45(+0.25%) |
Apr 18, 2023 | 179.18 | 179.18 | 177.14 | 177.61 | 2,737 | -1.98(-1.10%) |
Apr 17, 2023 | 178.37 | 179.60 | 178.37 | 179.59 | 5,204 | +0.89(+0.50%) |
Apr 14, 2023 | 179.22 | 179.22 | 177.85 | 178.71 | 2,518 | -2.52(-1.39%) |
Apr 13, 2023 | 179.47 | 181.24 | 179.47 | 181.23 | 2,201 | +2.57(+1.44%) |
Apr 12, 2023 | 179.61 | 179.97 | 178.56 | 178.66 | 3,995 | -0.31(-0.17%) |
Apr 11, 2023 | 179.37 | 179.75 | 178.96 | 178.96 | 3,321 | -0.12(-0.06%) |
Apr 10, 2023 | 178.40 | 179.08 | 178.39 | 179.08 | 4,453 | -0.09(-0.05%) |
Apr 06, 2023 | 178.90 | 179.24 | 178.07 | 179.17 | 11,479 | +1.68(+0.95%) |
Apr 05, 2023 | 175.63 | 177.60 | 175.63 | 177.49 | 17,071 | +3.49(+2.00%) |
Apr 04, 2023 | 174.61 | 174.61 | 174.01 | 174.01 | 1,968 | -0.54(-0.31%) |
Apr 03, 2023 | 173.94 | 174.56 | 173.94 | 174.55 | 8,259 | +1.80(+1.04%) |
Mar 31, 2023 | 172.19 | 172.77 | 172.19 | 172.75 | 2,978 | +1.37(+0.80%) |
Mar 30, 2023 | 172.08 | 172.08 | 170.94 | 171.38 | 3,753 | +0.20(+0.12%) |
Mar 29, 2023 | 171.84 | 171.84 | 170.84 | 171.19 | 7,113 | +0.37(+0.22%) |
Mar 28, 2023 | 171.21 | 172.13 | 170.59 | 170.82 | 3,961 | -0.77(-0.45%) |
Mar 27, 2023 | 171.64 | 172.15 | 171.38 | 171.59 | 14,214 | +2.64(+1.56%) |
Mar 24, 2023 | 166.34 | 169.22 | 166.34 | 168.95 | 3,905 | +1.46(+0.87%) |
Mar 23, 2023 | 168.41 | 168.82 | 166.50 | 167.49 | 2,088 | -0.92(-0.55%) |
Mar 22, 2023 | 170.76 | 170.76 | 168.41 | 168.41 | 4,691 | -2.77(-1.62%) |
Mar 21, 2023 | 171.73 | 171.73 | 170.82 | 171.18 | 1,243 | +0.05(+0.03%) |
Mar 20, 2023 | 169.09 | 171.13 | 169.09 | 171.13 | 3,748 | +2.21(+1.31%) |
Mar 17, 2023 | 169.83 | 169.83 | 168.92 | 168.92 | 2,392 | -2.23(-1.31%) |
Mar 16, 2023 | 168.84 | 171.16 | 168.84 | 171.16 | 3,483 | +1.38(+0.81%) |
Mar 15, 2023 | 167.88 | 169.81 | 167.88 | 169.78 | 5,833 | -0.12(-0.07%) |
Mar 14, 2023 | 169.52 | 169.91 | 168.65 | 169.91 | 4,746 | +2.13(+1.27%) |
Mar 13, 2023 | 169.91 | 169.91 | 167.77 | 167.77 | 2,652 | +0.78(+0.47%) |
Mar 10, 2023 | 168.92 | 169.10 | 166.75 | 166.99 | 4,361 | -2.43(-1.44%) |
Mar 09, 2023 | 171.38 | 171.70 | 169.28 | 169.42 | 3,149 | -2.00(-1.17%) |
Mar 08, 2023 | 171.71 | 171.71 | 170.75 | 171.42 | 3,367 | -0.25(-0.14%) |
Mar 07, 2023 | 174.65 | 174.65 | 171.47 | 171.67 | 7,524 | -2.89(-1.65%) |
Mar 06, 2023 | 175.46 | 175.47 | 174.21 | 174.56 | 4,903 | -1.17(-0.66%) |
Mar 03, 2023 | 174.83 | 175.99 | 174.19 | 175.73 | 6,455 | +2.00(+1.15%) |
Mar 02, 2023 | 172.77 | 174.26 | 172.77 | 173.72 | 12,104 | -0.42(-0.24%) |
Mar 01, 2023 | 173.61 | 174.43 | 173.61 | 174.15 | 2,681 | +1.26(+0.73%) |
Feb 28, 2023 | 173.86 | 173.90 | 172.73 | 172.89 | 3,323 | -1.00(-0.58%) |
Feb 27, 2023 | 176.57 | 176.57 | 173.61 | 173.89 | 14,069 | -1.31(-0.75%) |
Feb 24, 2023 | 177.11 | 177.11 | 174.64 | 175.20 | 2,808 | -2.93(-1.65%) |
Feb 23, 2023 | 177.68 | 178.13 | 177.13 | 178.13 | 51,039 | +0.74(+0.41%) |
Feb 22, 2023 | 177.68 | 178.27 | 177.24 | 177.40 | 5,240 | -0.06(-0.04%) |
Feb 21, 2023 | 179.39 | 179.73 | 177.46 | 177.46 | 9,343 | -3.17(-1.76%) |
Feb 17, 2023 | 177.53 | 180.91 | 177.53 | 180.63 | 6,377 | +2.31(+1.29%) |
Feb 16, 2023 | 179.04 | 179.52 | 178.32 | 178.32 | 5,290 | -2.16(-1.20%) |
Feb 15, 2023 | 181.19 | 181.48 | 180.47 | 180.49 | 3,889 | -1.65(-0.91%) |
Feb 14, 2023 | 182.23 | 182.73 | 181.67 | 182.14 | 1,437 | -0.05(-0.02%) |
Feb 13, 2023 | 180.94 | 182.19 | 180.94 | 182.19 | 3,899 | +1.38(+0.77%) |
Feb 10, 2023 | 181.15 | 181.15 | 180.54 | 180.80 | 49,216 | +0.14(+0.08%) |
Feb 09, 2023 | 183.01 | 183.14 | 180.66 | 180.66 | 5,667 | -1.49(-0.82%) |
Feb 08, 2023 | 183.06 | 183.06 | 182.05 | 182.15 | 8,999 | -1.22(-0.66%) |
Feb 07, 2023 | 182.63 | 183.72 | 182.14 | 183.37 | 13,772 | +1.29(+0.71%) |
Feb 06, 2023 | 183.40 | 183.40 | 181.99 | 182.08 | 2,374 | -0.03(-0.02%) |
Feb 03, 2023 | 181.59 | 183.33 | 181.59 | 182.11 | 7,272 | -0.36(-0.20%) |
Feb 02, 2023 | 182.17 | 182.73 | 180.95 | 182.47 | 81,592 | -0.50(-0.27%) |