Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 169.67 | 173.16 | 169.35 | 172.52 | 3,595,010 | +1.97(+1.15%) |
Apr 27, 2023 | 165.76 | 170.94 | 165.21 | 170.56 | 4,876,436 | +4.98(+3.01%) |
Apr 26, 2023 | 168.13 | 169.88 | 165.15 | 165.57 | 6,196,960 | -3.57(-2.11%) |
Apr 25, 2023 | 175.27 | 175.58 | 169.08 | 169.14 | 12,989,456 | -18.77(-9.99%) |
Apr 24, 2023 | 187.44 | 189.31 | 186.83 | 187.91 | 3,844,178 | +0.61(+0.33%) |
Apr 21, 2023 | 186.97 | 188.53 | 185.76 | 187.30 | 3,514,337 | +0.22(+0.12%) |
Apr 20, 2023 | 187.93 | 189.78 | 186.25 | 187.08 | 3,477,221 | -1.01(-0.54%) |
Apr 19, 2023 | 186.41 | 188.27 | 186.24 | 188.08 | 2,764,252 | +1.83(+0.98%) |
Apr 18, 2023 | 185.73 | 186.78 | 185.06 | 186.25 | 2,565,612 | +0.80(+0.43%) |
Apr 17, 2023 | 185.39 | 186.50 | 184.77 | 185.46 | 2,001,596 | +0.40(+0.22%) |
Apr 14, 2023 | 183.26 | 185.20 | 182.54 | 185.05 | 2,120,931 | +1.79(+0.98%) |
Apr 13, 2023 | 183.18 | 183.83 | 180.90 | 183.26 | 2,455,104 | +1.10(+0.61%) |
Apr 12, 2023 | 184.70 | 186.18 | 181.36 | 182.16 | 3,886,575 | -2.49(-1.35%) |
Apr 11, 2023 | 182.78 | 185.27 | 181.91 | 184.65 | 2,964,662 | +2.10(+1.15%) |
Apr 10, 2023 | 179.82 | 182.83 | 179.21 | 182.55 | 2,249,048 | +1.61(+0.89%) |
Apr 06, 2023 | 180.70 | 181.88 | 178.97 | 180.94 | 2,299,468 | -0.79(-0.43%) |
Apr 05, 2023 | 182.15 | 184.11 | 181.68 | 181.72 | 2,833,105 | -1.16(-0.63%) |
Apr 04, 2023 | 186.78 | 186.98 | 182.23 | 182.88 | 2,604,302 | -2.98(-1.61%) |
Apr 03, 2023 | 185.01 | 185.90 | 183.56 | 185.87 | 2,850,723 | -0.26(-0.14%) |
Mar 31, 2023 | 184.15 | 186.25 | 183.19 | 186.13 | 2,679,875 | +2.78(+1.52%) |
Mar 30, 2023 | 184.11 | 184.41 | 181.52 | 183.34 | 2,162,790 | -0.37(-0.20%) |
Mar 29, 2023 | 181.84 | 183.74 | 181.20 | 183.71 | 2,653,783 | +3.59(+1.99%) |
Mar 28, 2023 | 179.82 | 181.49 | 178.80 | 180.12 | 1,928,314 | +0.39(+0.22%) |
Mar 27, 2023 | 179.79 | 180.34 | 178.01 | 179.73 | 2,384,039 | +1.20(+0.67%) |
Mar 24, 2023 | 177.59 | 178.85 | 176.28 | 178.53 | 2,696,034 | +0.75(+0.42%) |
Mar 23, 2023 | 177.29 | 180.95 | 176.01 | 177.78 | 3,023,280 | -0.24(-0.13%) |
Mar 22, 2023 | 178.94 | 181.93 | 177.81 | 178.02 | 2,874,368 | -1.20(-0.67%) |
Mar 21, 2023 | 177.14 | 179.27 | 176.35 | 179.22 | 3,090,906 | +3.17(+1.80%) |
Mar 20, 2023 | 178.71 | 179.25 | 174.21 | 176.05 | 4,141,928 | -3.17(-1.77%) |
Mar 17, 2023 | 182.25 | 184.16 | 177.94 | 179.22 | 21,403,508 | -1.08(-0.60%) |
Mar 16, 2023 | 176.11 | 181.12 | 176.11 | 180.30 | 4,912,228 | +3.42(+1.93%) |
Mar 15, 2023 | 174.07 | 177.45 | 173.63 | 176.89 | 4,487,461 | -0.67(-0.38%) |
Mar 14, 2023 | 177.65 | 180.22 | 174.87 | 177.56 | 5,098,806 | +2.72(+1.55%) |
Mar 13, 2023 | 171.81 | 176.41 | 170.99 | 174.84 | 4,623,606 | +0.66(+0.38%) |
Mar 10, 2023 | 175.28 | 176.85 | 172.25 | 174.18 | 3,588,297 | -1.29(-0.73%) |
Mar 09, 2023 | 178.11 | 180.03 | 175.10 | 175.47 | 2,602,930 | -1.36(-0.77%) |
Mar 08, 2023 | 175.75 | 177.10 | 174.89 | 176.83 | 2,374,159 | +0.99(+0.56%) |
Mar 07, 2023 | 177.68 | 178.45 | 175.29 | 175.84 | 2,941,648 | -3.11(-1.74%) |
Mar 06, 2023 | 177.93 | 180.06 | 177.85 | 178.95 | 2,521,431 | +0.80(+0.45%) |
Mar 03, 2023 | 178.70 | 179.12 | 177.14 | 178.15 | 2,605,240 | +0.96(+0.54%) |
Mar 02, 2023 | 175.41 | 177.61 | 174.41 | 177.19 | 2,440,887 | +1.53(+0.87%) |
Mar 01, 2023 | 174.56 | 177.26 | 174.19 | 175.66 | 2,405,012 | +0.57(+0.32%) |
Feb 28, 2023 | 173.85 | 176.36 | 173.79 | 175.09 | 3,859,460 | +0.25(+0.14%) |
Feb 27, 2023 | 174.51 | 176.05 | 173.69 | 174.84 | 3,048,951 | +1.99(+1.15%) |
Feb 24, 2023 | 171.53 | 173.80 | 170.54 | 172.85 | 2,787,480 | +0.20(+0.12%) |
Feb 23, 2023 | 170.73 | 172.97 | 170.65 | 172.65 | 2,439,652 | +3.19(+1.89%) |
Feb 22, 2023 | 171.14 | 172.17 | 168.95 | 169.45 | 2,477,338 | -1.78(-1.04%) |
Feb 21, 2023 | 171.92 | 172.29 | 168.99 | 171.23 | 4,163,098 | -4.56(-2.59%) |
Feb 17, 2023 | 175.69 | 176.55 | 174.00 | 175.78 | 2,616,227 | -0.69(-0.39%) |
Feb 16, 2023 | 176.09 | 177.64 | 174.16 | 176.47 | 2,768,636 | -1.23(-0.69%) |
Feb 15, 2023 | 176.54 | 177.89 | 175.98 | 177.70 | 1,839,956 | +0.07(+0.04%) |
Feb 14, 2023 | 177.09 | 178.65 | 175.92 | 177.63 | 1,972,884 | -0.61(-0.34%) |
Feb 13, 2023 | 175.71 | 178.29 | 174.26 | 178.24 | 2,609,041 | +2.08(+1.18%) |
Feb 10, 2023 | 174.48 | 176.51 | 173.63 | 176.16 | 2,664,264 | +0.45(+0.25%) |
Feb 09, 2023 | 176.94 | 178.35 | 175.53 | 175.71 | 2,245,441 | -1.53(-0.86%) |
Feb 08, 2023 | 177.60 | 179.00 | 176.90 | 177.25 | 2,071,855 | -1.84(-1.02%) |
Feb 07, 2023 | 178.68 | 179.96 | 176.70 | 179.08 | 2,143,833 | -0.45(-0.25%) |
Feb 06, 2023 | 180.71 | 181.26 | 178.98 | 179.53 | 2,358,686 | -2.76(-1.51%) |
Feb 03, 2023 | 179.81 | 182.85 | 178.09 | 182.29 | 2,908,676 | +0.35(+0.19%) |
Feb 02, 2023 | 176.93 | 184.23 | 176.92 | 181.93 | 5,252,840 | +6.00(+3.41%) |