Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 172.25 | 174.02 | 171.64 | 172.68 | 281,245 | +1.28(+0.74%) |
Apr 27, 2023 | 169.09 | 171.80 | 165.93 | 171.40 | 518,539 | +6.17(+3.73%) |
Apr 26, 2023 | 172.15 | 172.65 | 165.00 | 165.23 | 458,803 | -8.53(-4.91%) |
Apr 25, 2023 | 176.66 | 178.52 | 172.84 | 173.75 | 329,279 | -5.04(-2.82%) |
Apr 24, 2023 | 178.56 | 180.14 | 177.94 | 178.80 | 135,949 | +0.05(+0.03%) |
Apr 21, 2023 | 178.67 | 180.57 | 177.25 | 178.75 | 281,354 | +0.32(+0.18%) |
Apr 20, 2023 | 178.49 | 180.84 | 177.92 | 178.42 | 190,320 | -0.29(-0.16%) |
Apr 19, 2023 | 177.55 | 178.82 | 176.68 | 178.72 | 130,238 | +0.98(+0.55%) |
Apr 18, 2023 | 177.52 | 178.62 | 176.72 | 177.74 | 186,232 | +1.39(+0.79%) |
Apr 17, 2023 | 177.32 | 178.77 | 174.24 | 176.34 | 169,114 | -0.98(-0.55%) |
Apr 14, 2023 | 176.14 | 178.81 | 176.05 | 177.32 | 215,607 | +1.24(+0.70%) |
Apr 13, 2023 | 176.48 | 176.92 | 173.60 | 176.09 | 218,479 | +0.54(+0.31%) |
Apr 12, 2023 | 176.46 | 176.81 | 175.05 | 175.55 | 173,146 | +0.44(+0.25%) |
Apr 11, 2023 | 174.73 | 176.17 | 174.22 | 175.11 | 140,840 | +0.62(+0.35%) |
Apr 10, 2023 | 169.33 | 174.56 | 168.19 | 174.49 | 243,879 | +4.01(+2.35%) |
Apr 06, 2023 | 172.87 | 172.87 | 169.66 | 170.48 | 321,085 | -2.26(-1.31%) |
Apr 05, 2023 | 168.90 | 172.85 | 168.90 | 172.73 | 362,679 | +2.66(+1.56%) |
Apr 04, 2023 | 173.94 | 173.94 | 168.92 | 170.08 | 238,483 | -3.38(-1.95%) |
Apr 03, 2023 | 174.91 | 174.91 | 170.77 | 173.46 | 214,894 | -2.38(-1.36%) |
Mar 31, 2023 | 172.62 | 176.05 | 172.62 | 175.84 | 226,642 | +4.02(+2.34%) |
Mar 30, 2023 | 172.87 | 173.28 | 171.55 | 171.82 | 132,062 | -0.36(-0.21%) |
Mar 29, 2023 | 173.21 | 173.34 | 171.64 | 172.19 | 150,814 | -0.25(-0.14%) |
Mar 28, 2023 | 171.73 | 173.10 | 171.24 | 172.43 | 216,645 | +0.34(+0.20%) |
Mar 27, 2023 | 171.09 | 172.87 | 170.33 | 172.09 | 212,800 | +2.22(+1.31%) |
Mar 24, 2023 | 167.86 | 170.25 | 167.28 | 169.87 | 297,031 | +0.77(+0.45%) |
Mar 23, 2023 | 169.37 | 171.55 | 167.91 | 169.10 | 222,572 | +0.22(+0.13%) |
Mar 22, 2023 | 169.63 | 172.90 | 168.78 | 168.89 | 180,722 | -2.21(-1.29%) |
Mar 21, 2023 | 170.46 | 172.28 | 169.56 | 171.10 | 208,443 | +2.65(+1.57%) |
Mar 20, 2023 | 169.45 | 169.59 | 166.56 | 168.45 | 297,244 | -0.30(-0.18%) |
Mar 17, 2023 | 173.19 | 174.28 | 167.66 | 168.75 | 434,997 | -3.70(-2.14%) |
Mar 16, 2023 | 168.14 | 173.13 | 168.14 | 172.45 | 267,561 | +3.14(+1.85%) |
Mar 15, 2023 | 167.74 | 170.68 | 167.02 | 169.31 | 251,192 | -0.29(-0.17%) |
Mar 14, 2023 | 174.04 | 175.30 | 166.51 | 169.60 | 456,098 | -2.34(-1.36%) |
Mar 13, 2023 | 171.11 | 172.80 | 168.77 | 171.94 | 340,122 | -1.25(-0.72%) |
Mar 10, 2023 | 175.43 | 176.90 | 172.53 | 173.19 | 225,360 | -2.03(-1.16%) |
Mar 09, 2023 | 177.83 | 179.04 | 175.21 | 175.22 | 177,966 | -2.01(-1.13%) |
Mar 08, 2023 | 175.98 | 177.44 | 174.71 | 177.23 | 184,884 | +1.09(+0.62%) |
Mar 07, 2023 | 172.47 | 178.33 | 172.47 | 176.14 | 215,063 | -1.13(-0.64%) |
Mar 06, 2023 | 178.26 | 179.61 | 176.90 | 177.27 | 249,262 | -1.53(-0.86%) |
Mar 03, 2023 | 178.75 | 180.74 | 175.71 | 178.80 | 254,290 | +0.05(+0.03%) |
Mar 02, 2023 | 176.49 | 179.52 | 175.99 | 178.75 | 280,723 | +1.83(+1.04%) |
Mar 01, 2023 | 177.34 | 179.40 | 176.47 | 176.91 | 267,744 | -0.43(-0.24%) |
Feb 28, 2023 | 177.43 | 179.53 | 176.86 | 177.34 | 188,170 | -1.08(-0.60%) |
Feb 27, 2023 | 178.94 | 181.30 | 177.89 | 178.42 | 165,678 | +1.44(+0.81%) |
Feb 24, 2023 | 176.28 | 177.84 | 174.60 | 176.98 | 261,990 | -0.67(-0.38%) |
Feb 23, 2023 | 177.32 | 178.72 | 176.16 | 177.65 | 174,862 | +1.26(+0.71%) |
Feb 22, 2023 | 176.69 | 179.09 | 175.10 | 176.39 | 233,250 | -0.12(-0.07%) |
Feb 21, 2023 | 177.96 | 179.34 | 176.20 | 176.51 | 210,064 | -3.58(-1.99%) |
Feb 17, 2023 | 181.49 | 182.69 | 179.84 | 180.09 | 412,329 | -1.50(-0.83%) |
Feb 16, 2023 | 178.87 | 183.03 | 177.48 | 181.59 | 362,136 | +0.31(+0.17%) |
Feb 15, 2023 | 179.27 | 181.40 | 179.22 | 181.28 | 233,206 | +0.47(+0.26%) |
Feb 14, 2023 | 179.58 | 180.91 | 176.70 | 180.81 | 220,091 | +1.15(+0.64%) |
Feb 13, 2023 | 176.71 | 180.21 | 176.71 | 179.66 | 180,538 | +2.08(+1.17%) |
Feb 10, 2023 | 175.11 | 178.69 | 175.11 | 177.58 | 253,460 | +1.87(+1.07%) |
Feb 09, 2023 | 180.22 | 181.66 | 175.17 | 175.71 | 228,346 | -4.60(-2.55%) |
Feb 08, 2023 | 181.96 | 182.40 | 179.03 | 180.31 | 205,859 | -1.34(-0.74%) |
Feb 07, 2023 | 179.17 | 182.14 | 178.31 | 181.65 | 242,412 | +2.43(+1.36%) |
Feb 06, 2023 | 177.65 | 181.00 | 176.30 | 179.22 | 390,586 | +2.22(+1.26%) |
Feb 03, 2023 | 178.81 | 179.15 | 173.96 | 177.00 | 376,762 | -2.76(-1.54%) |
Feb 02, 2023 | 164.58 | 184.56 | 164.58 | 179.76 | 599,017 | +4.54(+2.59%) |