Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 184.51 | 186.19 | 184.26 | 185.48 | 4,743,486 | +1.17(+0.63%) |
Apr 27, 2023 | 182.84 | 184.56 | 182.19 | 184.31 | 4,707,984 | +1.12(+0.61%) |
Apr 26, 2023 | 183.13 | 184.05 | 182.54 | 183.19 | 4,796,413 | -1.14(-0.62%) |
Apr 25, 2023 | 181.27 | 184.79 | 180.96 | 184.33 | 6,423,163 | +4.09(+2.27%) |
Apr 24, 2023 | 181.21 | 181.28 | 179.77 | 180.24 | 3,640,844 | +0.09(+0.05%) |
Apr 21, 2023 | 180.72 | 181.09 | 179.88 | 180.15 | 3,892,331 | +0.08(+0.04%) |
Apr 20, 2023 | 179.60 | 180.76 | 178.98 | 180.07 | 3,980,831 | +0.59(+0.33%) |
Apr 19, 2023 | 179.99 | 180.06 | 179.03 | 179.48 | 2,274,403 | -0.11(-0.06%) |
Apr 18, 2023 | 179.53 | 179.97 | 178.53 | 179.59 | 2,509,574 | +0.37(+0.21%) |
Apr 17, 2023 | 178.97 | 179.51 | 178.28 | 179.22 | 3,318,651 | +0.90(+0.51%) |
Apr 14, 2023 | 178.13 | 178.80 | 177.73 | 178.31 | 2,648,254 | -0.84(-0.47%) |
Apr 13, 2023 | 177.44 | 179.37 | 176.94 | 179.15 | 4,429,164 | +1.77(+1.00%) |
Apr 12, 2023 | 177.51 | 178.57 | 177.08 | 177.38 | 3,726,532 | -0.35(-0.20%) |
Apr 11, 2023 | 178.22 | 178.66 | 177.58 | 177.73 | 3,691,457 | -0.27(-0.15%) |
Apr 10, 2023 | 178.62 | 178.68 | 176.54 | 178.00 | 2,478,446 | -1.13(-0.63%) |
Apr 06, 2023 | 178.10 | 179.50 | 177.91 | 179.13 | 3,488,709 | +0.70(+0.39%) |
Apr 05, 2023 | 178.05 | 179.71 | 177.87 | 178.43 | 3,937,977 | +1.67(+0.95%) |
Apr 04, 2023 | 177.01 | 178.16 | 175.96 | 176.76 | 3,402,915 | -0.56(-0.32%) |
Apr 03, 2023 | 176.74 | 177.58 | 175.28 | 177.32 | 4,016,413 | +0.20(+0.11%) |
Mar 31, 2023 | 176.99 | 177.31 | 176.18 | 177.13 | 4,610,809 | +1.43(+0.81%) |
Mar 30, 2023 | 175.87 | 176.19 | 174.97 | 175.70 | 2,823,034 | +0.15(+0.08%) |
Mar 29, 2023 | 175.53 | 175.78 | 174.88 | 175.56 | 4,627,064 | +1.21(+0.70%) |
Mar 28, 2023 | 174.24 | 175.34 | 174.24 | 174.34 | 2,933,198 | -0.13(-0.07%) |
Mar 27, 2023 | 174.48 | 175.53 | 174.22 | 174.47 | 4,201,429 | +0.46(+0.26%) |
Mar 24, 2023 | 171.52 | 174.25 | 171.39 | 174.01 | 3,822,353 | +3.34(+1.96%) |
Mar 23, 2023 | 171.07 | 172.19 | 170.06 | 170.67 | 4,791,477 | -0.84(-0.49%) |
Mar 22, 2023 | 172.80 | 174.28 | 171.42 | 171.50 | 4,508,531 | -1.46(-0.84%) |
Mar 21, 2023 | 172.62 | 173.12 | 171.28 | 172.96 | 3,923,399 | +0.41(+0.24%) |
Mar 20, 2023 | 171.49 | 172.64 | 170.53 | 172.55 | 4,633,779 | +2.39(+1.40%) |
Mar 17, 2023 | 171.50 | 171.68 | 169.29 | 170.16 | 9,113,061 | -1.34(-0.78%) |
Mar 16, 2023 | 171.60 | 171.98 | 170.35 | 171.50 | 4,872,574 | -0.12(-0.07%) |
Mar 15, 2023 | 168.61 | 171.65 | 168.27 | 171.62 | 7,307,172 | +3.01(+1.79%) |
Mar 14, 2023 | 167.60 | 168.88 | 166.70 | 168.61 | 6,669,628 | -0.17(-0.10%) |
Mar 13, 2023 | 167.86 | 172.20 | 167.71 | 168.78 | 9,388,404 | +1.63(+0.98%) |
Mar 10, 2023 | 167.64 | 169.30 | 166.11 | 167.15 | 4,250,469 | +0.22(+0.13%) |
Mar 09, 2023 | 168.70 | 169.41 | 166.34 | 166.93 | 4,159,565 | -1.27(-0.76%) |
Mar 08, 2023 | 167.78 | 168.44 | 166.91 | 168.20 | 3,005,480 | +0.46(+0.27%) |
Mar 07, 2023 | 168.74 | 169.31 | 167.00 | 167.74 | 4,214,393 | -0.84(-0.50%) |
Mar 06, 2023 | 167.34 | 168.73 | 167.34 | 168.58 | 3,716,052 | +0.34(+0.20%) |
Mar 03, 2023 | 168.09 | 168.53 | 166.47 | 168.24 | 3,732,972 | -0.16(-0.10%) |
Mar 02, 2023 | 165.67 | 168.83 | 164.97 | 168.40 | 4,634,993 | +3.05(+1.85%) |
Mar 01, 2023 | 166.31 | 166.44 | 163.22 | 165.35 | 5,548,748 | -2.12(-1.27%) |
Feb 28, 2023 | 168.78 | 168.95 | 167.15 | 167.48 | 4,473,152 | -2.30(-1.35%) |
Feb 27, 2023 | 170.80 | 171.07 | 169.52 | 169.77 | 3,324,460 | -0.05(-0.03%) |
Feb 24, 2023 | 169.34 | 170.18 | 168.21 | 169.82 | 3,066,138 | -0.34(-0.20%) |
Feb 23, 2023 | 170.50 | 170.82 | 168.88 | 170.16 | 3,938,795 | +0.18(+0.11%) |
Feb 22, 2023 | 170.56 | 171.24 | 169.64 | 169.98 | 5,491,063 | -0.06(-0.03%) |
Feb 21, 2023 | 169.46 | 171.22 | 168.58 | 170.03 | 6,006,424 | -0.10(-0.06%) |
Feb 17, 2023 | 169.04 | 170.27 | 168.73 | 170.13 | 4,094,994 | +0.74(+0.44%) |
Feb 16, 2023 | 168.64 | 170.73 | 168.45 | 169.39 | 5,152,233 | -0.48(-0.28%) |
Feb 15, 2023 | 168.90 | 169.91 | 168.50 | 169.87 | 4,274,606 | +0.23(+0.14%) |
Feb 14, 2023 | 170.92 | 171.06 | 168.69 | 169.64 | 5,389,740 | -1.93(-1.13%) |
Feb 13, 2023 | 170.11 | 172.01 | 169.90 | 171.57 | 5,392,507 | +1.52(+0.89%) |
Feb 10, 2023 | 167.08 | 170.43 | 166.63 | 170.05 | 6,399,281 | +3.30(+1.98%) |
Feb 09, 2023 | 169.20 | 170.33 | 166.04 | 166.75 | 9,963,412 | +1.56(+0.95%) |
Feb 08, 2023 | 165.03 | 165.35 | 164.30 | 165.19 | 5,885,351 | -0.39(-0.23%) |
Feb 07, 2023 | 164.35 | 166.03 | 163.35 | 165.57 | 6,263,624 | -0.25(-0.15%) |
Feb 06, 2023 | 163.82 | 166.37 | 163.67 | 165.83 | 5,843,951 | +2.61(+1.60%) |
Feb 03, 2023 | 165.00 | 165.31 | 161.22 | 163.22 | 5,500,119 | -0.82(-0.50%) |
Feb 02, 2023 | 163.55 | 164.61 | 162.63 | 164.04 | 5,857,904 | -1.53(-0.93%) |