Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.84 | 171.30 | 167.53 | 170.66 | 3,634,195 | +1.94(+1.15%) |
Apr 27, 2023 | 163.97 | 169.09 | 163.43 | 168.72 | 4,929,588 | +4.93(+3.01%) |
Apr 26, 2023 | 166.31 | 168.05 | 163.37 | 163.79 | 6,264,506 | -3.53(-2.11%) |
Apr 25, 2023 | 173.38 | 173.69 | 167.25 | 167.32 | 13,131,039 | -18.56(-9.99%) |
Apr 24, 2023 | 185.42 | 187.27 | 184.82 | 185.88 | 3,886,079 | +0.61(+0.33%) |
Apr 21, 2023 | 184.96 | 186.50 | 183.76 | 185.28 | 3,552,643 | +0.22(+0.12%) |
Apr 20, 2023 | 185.90 | 187.74 | 184.24 | 185.06 | 3,515,123 | -1.00(-0.54%) |
Apr 19, 2023 | 184.40 | 186.24 | 184.23 | 186.06 | 2,794,382 | +1.81(+0.98%) |
Apr 18, 2023 | 183.73 | 184.76 | 183.07 | 184.24 | 2,593,577 | +0.79(+0.43%) |
Apr 17, 2023 | 183.39 | 184.49 | 182.78 | 183.46 | 2,023,413 | +0.40(+0.22%) |
Apr 14, 2023 | 181.28 | 183.20 | 180.57 | 183.06 | 2,144,049 | +1.77(+0.98%) |
Apr 13, 2023 | 181.21 | 181.85 | 178.95 | 181.28 | 2,481,864 | +1.09(+0.61%) |
Apr 12, 2023 | 182.71 | 184.17 | 179.40 | 180.19 | 3,928,938 | -2.47(-1.35%) |
Apr 11, 2023 | 180.81 | 183.28 | 179.94 | 182.66 | 2,996,977 | +2.08(+1.15%) |
Apr 10, 2023 | 177.88 | 180.85 | 177.28 | 180.58 | 2,273,563 | +1.59(+0.89%) |
Apr 06, 2023 | 178.75 | 179.91 | 177.04 | 178.99 | 2,324,532 | -0.78(-0.43%) |
Apr 05, 2023 | 180.18 | 182.12 | 179.72 | 179.76 | 2,863,985 | -1.15(-0.64%) |
Apr 04, 2023 | 184.76 | 184.97 | 180.27 | 180.91 | 2,632,689 | -2.95(-1.61%) |
Apr 03, 2023 | 183.02 | 183.89 | 181.59 | 183.86 | 2,881,795 | -0.26(-0.14%) |
Mar 31, 2023 | 182.16 | 184.24 | 181.22 | 184.12 | 2,709,085 | +2.75(+1.52%) |
Mar 30, 2023 | 182.13 | 182.42 | 179.56 | 181.37 | 2,186,364 | -0.36(-0.20%) |
Mar 29, 2023 | 179.88 | 181.76 | 179.25 | 181.73 | 2,682,709 | +3.55(+1.99%) |
Mar 28, 2023 | 177.88 | 179.54 | 176.87 | 178.18 | 1,949,333 | +0.39(+0.22%) |
Mar 27, 2023 | 177.86 | 178.40 | 176.09 | 177.79 | 2,410,025 | +1.19(+0.67%) |
Mar 24, 2023 | 175.67 | 176.93 | 174.38 | 176.60 | 2,725,420 | +0.74(+0.42%) |
Mar 23, 2023 | 175.38 | 179.00 | 174.12 | 175.86 | 3,056,234 | -0.24(-0.13%) |
Mar 22, 2023 | 177.01 | 179.97 | 175.89 | 176.10 | 2,905,698 | -1.19(-0.67%) |
Mar 21, 2023 | 175.23 | 177.33 | 174.45 | 177.29 | 3,124,597 | +3.13(+1.80%) |
Mar 20, 2023 | 176.78 | 177.31 | 172.33 | 174.15 | 4,187,074 | -3.13(-1.77%) |
Mar 17, 2023 | 180.28 | 182.17 | 176.02 | 177.29 | 21,636,804 | -1.07(-0.60%) |
Mar 16, 2023 | 174.21 | 179.16 | 174.21 | 178.36 | 4,965,770 | +3.38(+1.93%) |
Mar 15, 2023 | 172.19 | 175.54 | 171.76 | 174.98 | 4,536,374 | -0.66(-0.38%) |
Mar 14, 2023 | 175.73 | 178.27 | 172.99 | 175.64 | 5,154,383 | +2.69(+1.55%) |
Mar 13, 2023 | 169.96 | 174.50 | 169.14 | 172.96 | 4,674,003 | +0.66(+0.38%) |
Mar 10, 2023 | 173.40 | 174.94 | 170.40 | 172.30 | 3,627,409 | -1.27(-0.73%) |
Mar 09, 2023 | 176.19 | 178.08 | 173.21 | 173.57 | 2,631,301 | -1.35(-0.77%) |
Mar 08, 2023 | 173.86 | 175.19 | 173.01 | 174.92 | 2,400,037 | +0.98(+0.56%) |
Mar 07, 2023 | 175.77 | 176.53 | 173.40 | 173.94 | 2,973,712 | -3.08(-1.74%) |
Mar 06, 2023 | 176.01 | 178.12 | 175.93 | 177.02 | 2,548,914 | +0.79(+0.45%) |
Mar 03, 2023 | 176.77 | 177.19 | 175.23 | 176.23 | 2,633,637 | +0.95(+0.54%) |
Mar 02, 2023 | 173.52 | 175.70 | 172.53 | 175.28 | 2,467,493 | +1.52(+0.87%) |
Mar 01, 2023 | 172.67 | 175.35 | 172.31 | 173.76 | 2,431,226 | +0.56(+0.32%) |
Feb 28, 2023 | 171.98 | 174.46 | 171.91 | 173.21 | 3,901,528 | +0.25(+0.14%) |
Feb 27, 2023 | 172.63 | 174.15 | 171.82 | 172.96 | 3,082,184 | +1.97(+1.15%) |
Feb 24, 2023 | 169.68 | 171.92 | 168.71 | 170.98 | 2,817,863 | +0.20(+0.12%) |
Feb 23, 2023 | 168.89 | 171.11 | 168.81 | 170.78 | 2,466,244 | +3.16(+1.89%) |
Feb 22, 2023 | 169.29 | 170.31 | 167.13 | 167.62 | 2,504,340 | -1.76(-1.04%) |
Feb 21, 2023 | 170.06 | 170.43 | 167.17 | 169.38 | 4,208,475 | -4.51(-2.59%) |
Feb 17, 2023 | 173.79 | 174.65 | 172.12 | 173.89 | 2,644,743 | -0.68(-0.39%) |
Feb 16, 2023 | 174.19 | 175.73 | 172.28 | 174.57 | 2,798,814 | -1.21(-0.69%) |
Feb 15, 2023 | 174.64 | 175.98 | 174.08 | 175.78 | 1,860,012 | +0.06(+0.04%) |
Feb 14, 2023 | 175.18 | 176.73 | 174.03 | 175.72 | 1,994,388 | -0.60(-0.34%) |
Feb 13, 2023 | 173.82 | 176.37 | 172.38 | 176.32 | 2,637,480 | +2.06(+1.18%) |
Feb 10, 2023 | 172.60 | 174.61 | 171.76 | 174.26 | 2,693,305 | +0.44(+0.25%) |
Feb 09, 2023 | 175.03 | 176.43 | 173.64 | 173.82 | 2,269,916 | -1.52(-0.86%) |
Feb 08, 2023 | 175.68 | 177.06 | 175.00 | 175.33 | 2,094,438 | -1.82(-1.03%) |
Feb 07, 2023 | 176.75 | 178.01 | 174.80 | 177.15 | 2,167,201 | -0.44(-0.25%) |
Feb 06, 2023 | 178.76 | 179.30 | 177.05 | 177.59 | 2,384,396 | -2.73(-1.51%) |
Feb 03, 2023 | 177.87 | 180.88 | 176.17 | 180.32 | 2,940,380 | +0.35(+0.19%) |
Feb 02, 2023 | 175.02 | 182.24 | 175.01 | 179.97 | 5,310,096 | +5.94(+3.41%) |