Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 186.14 | 186.60 | 185.49 | 186.33 | 23,950 | +1.87(+1.01%) |
Apr 27, 2023 | 181.69 | 184.47 | 181.25 | 184.47 | 5,996 | +4.24(+2.35%) |
Apr 26, 2023 | 182.49 | 182.84 | 179.76 | 180.23 | 12,018 | -3.17(-1.73%) |
Apr 25, 2023 | 185.35 | 185.37 | 183.40 | 183.40 | 11,120 | -3.05(-1.64%) |
Apr 24, 2023 | 186.69 | 186.78 | 185.95 | 186.45 | 4,939 | +0.34(+0.18%) |
Apr 21, 2023 | 186.35 | 186.35 | 185.34 | 186.11 | 17,285 | -0.12(-0.06%) |
Apr 20, 2023 | 186.10 | 186.89 | 185.84 | 186.23 | 8,068 | +0.17(+0.09%) |
Apr 19, 2023 | 185.92 | 186.28 | 185.35 | 186.06 | 16,263 | -0.17(-0.09%) |
Apr 18, 2023 | 186.72 | 186.73 | 185.92 | 186.23 | 10,549 | +0.59(+0.32%) |
Apr 17, 2023 | 184.82 | 185.69 | 184.38 | 185.64 | 15,659 | +1.41(+0.77%) |
Apr 14, 2023 | 185.53 | 185.53 | 183.22 | 184.23 | 13,655 | -0.23(-0.12%) |
Apr 13, 2023 | 183.05 | 184.75 | 182.37 | 184.46 | 8,306 | +0.82(+0.45%) |
Apr 12, 2023 | 184.71 | 184.71 | 183.26 | 183.64 | 12,253 | +0.24(+0.13%) |
Apr 11, 2023 | 183.09 | 184.18 | 183.09 | 183.40 | 11,671 | +1.20(+0.66%) |
Apr 10, 2023 | 179.21 | 182.21 | 179.21 | 182.20 | 7,489 | +1.96(+1.09%) |
Apr 06, 2023 | 180.67 | 180.79 | 179.50 | 180.24 | 64,828 | -0.11(-0.06%) |
Apr 05, 2023 | 182.59 | 182.59 | 179.89 | 180.35 | 28,840 | -2.50(-1.37%) |
Apr 04, 2023 | 187.04 | 187.04 | 182.50 | 182.85 | 8,041 | -4.47(-2.39%) |
Apr 03, 2023 | 187.53 | 187.86 | 186.33 | 187.32 | 18,099 | -0.32(-0.17%) |
Mar 31, 2023 | 186.24 | 187.80 | 186.24 | 187.64 | 14,021 | +2.55(+1.38%) |
Mar 30, 2023 | 185.37 | 185.91 | 184.98 | 185.09 | 15,658 | +0.46(+0.25%) |
Mar 29, 2023 | 184.02 | 184.63 | 183.63 | 184.63 | 12,923 | +2.62(+1.44%) |
Mar 28, 2023 | 181.00 | 182.53 | 181.00 | 182.01 | 28,255 | +1.01(+0.56%) |
Mar 27, 2023 | 180.68 | 181.56 | 180.01 | 181.00 | 23,869 | +1.74(+0.97%) |
Mar 24, 2023 | 177.07 | 179.33 | 176.30 | 179.26 | 16,466 | +0.84(+0.47%) |
Mar 23, 2023 | 179.70 | 181.44 | 177.56 | 178.42 | 18,464 | -0.95(-0.53%) |
Mar 22, 2023 | 182.85 | 183.06 | 179.37 | 179.37 | 8,785 | -3.66(-2.00%) |
Mar 21, 2023 | 183.54 | 183.54 | 182.09 | 183.03 | 22,628 | +2.54(+1.41%) |
Mar 20, 2023 | 178.59 | 180.85 | 178.59 | 180.49 | 20,513 | +2.40(+1.35%) |
Mar 17, 2023 | 180.08 | 180.17 | 177.63 | 178.09 | 18,737 | -3.32(-1.83%) |
Mar 16, 2023 | 178.50 | 181.92 | 178.17 | 181.41 | 19,061 | +2.04(+1.14%) |
Mar 15, 2023 | 180.27 | 181.20 | 176.79 | 179.36 | 37,310 | -4.47(-2.43%) |
Mar 14, 2023 | 185.09 | 185.75 | 182.22 | 183.83 | 5,637 | +1.63(+0.89%) |
Mar 13, 2023 | 181.94 | 182.96 | 180.85 | 182.21 | 21,194 | -1.84(-1.00%) |
Mar 10, 2023 | 187.91 | 187.91 | 183.35 | 184.05 | 18,977 | -4.08(-2.17%) |
Mar 09, 2023 | 192.16 | 192.82 | 187.82 | 188.13 | 18,229 | -3.10(-1.62%) |
Mar 08, 2023 | 191.19 | 191.40 | 189.74 | 191.23 | 9,850 | +0.60(+0.31%) |
Mar 07, 2023 | 193.18 | 193.24 | 190.60 | 190.63 | 16,090 | -2.10(-1.09%) |
Mar 06, 2023 | 193.64 | 194.34 | 192.38 | 192.73 | 54,145 | -0.52(-0.27%) |
Mar 03, 2023 | 191.92 | 193.45 | 191.17 | 193.25 | 10,016 | +2.38(+1.25%) |
Mar 02, 2023 | 187.86 | 191.05 | 187.86 | 190.87 | 5,784 | +2.18(+1.16%) |
Mar 01, 2023 | 188.26 | 189.23 | 188.26 | 188.69 | 14,661 | +0.33(+0.17%) |
Feb 28, 2023 | 188.46 | 189.63 | 188.36 | 188.36 | 6,566 | -0.11(-0.06%) |
Feb 27, 2023 | 189.61 | 189.61 | 188.26 | 188.47 | 8,572 | +1.14(+0.61%) |
Feb 24, 2023 | 186.41 | 187.39 | 185.47 | 187.32 | 6,017 | -1.11(-0.59%) |
Feb 23, 2023 | 189.38 | 189.38 | 186.60 | 188.44 | 7,971 | +1.15(+0.61%) |
Feb 22, 2023 | 187.50 | 188.70 | 186.64 | 187.29 | 10,195 | -0.01(-0.01%) |
Feb 21, 2023 | 192.38 | 192.38 | 187.30 | 187.30 | 7,570 | -5.39(-2.80%) |
Feb 17, 2023 | 191.46 | 192.79 | 191.21 | 192.69 | 4,800 | +0.71(+0.37%) |
Feb 16, 2023 | 192.17 | 193.46 | 191.94 | 191.98 | 17,333 | -2.21(-1.14%) |
Feb 15, 2023 | 191.62 | 194.19 | 191.60 | 194.19 | 9,413 | +1.78(+0.93%) |
Feb 14, 2023 | 191.95 | 192.63 | 190.19 | 192.41 | 8,577 | -0.07(-0.04%) |
Feb 13, 2023 | 190.20 | 192.56 | 190.20 | 192.48 | 6,365 | +2.10(+1.10%) |
Feb 10, 2023 | 188.93 | 190.38 | 188.93 | 190.38 | 19,647 | +0.52(+0.27%) |
Feb 09, 2023 | 192.87 | 192.87 | 189.61 | 189.86 | 11,966 | -1.86(-0.97%) |
Feb 08, 2023 | 192.91 | 192.91 | 191.41 | 191.72 | 6,345 | -1.45(-0.75%) |
Feb 07, 2023 | 191.36 | 193.21 | 189.88 | 193.16 | 9,618 | +0.53(+0.28%) |
Feb 06, 2023 | 192.97 | 193.19 | 192.10 | 192.63 | 15,635 | -1.19(-0.61%) |
Feb 03, 2023 | 194.08 | 195.04 | 193.38 | 193.82 | 66,727 | -1.24(-0.63%) |
Feb 02, 2023 | 193.25 | 196.06 | 193.21 | 195.06 | 32,709 | +3.08(+1.60%) |