Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 185.48 | 187.37 | 185.48 | 187.36 | 146,713 | +1.48(+0.80%) |
Apr 27, 2023 | 183.47 | 185.97 | 183.33 | 185.88 | 150,198 | +3.61(+1.98%) |
Apr 26, 2023 | 183.51 | 183.84 | 182.02 | 182.27 | 217,641 | -0.71(-0.39%) |
Apr 25, 2023 | 185.09 | 185.31 | 182.95 | 182.98 | 262,742 | -2.99(-1.61%) |
Apr 24, 2023 | 185.70 | 186.20 | 185.09 | 185.97 | 160,682 | +0.17(+0.09%) |
Apr 21, 2023 | 185.99 | 186.05 | 184.96 | 185.80 | 193,541 | +0.06(+0.03%) |
Apr 20, 2023 | 185.36 | 186.54 | 185.02 | 185.74 | 160,406 | -1.07(-0.57%) |
Apr 19, 2023 | 185.91 | 187.18 | 185.91 | 186.81 | 171,982 | +0.00(+0.00%) |
Apr 18, 2023 | 187.43 | 187.45 | 186.30 | 186.81 | 227,242 | +0.15(+0.08%) |
Apr 17, 2023 | 185.87 | 186.66 | 185.45 | 186.66 | 222,368 | +0.59(+0.32%) |
Apr 14, 2023 | 186.11 | 187.16 | 184.90 | 186.06 | 160,476 | -0.43(-0.23%) |
Apr 13, 2023 | 184.66 | 186.62 | 184.43 | 186.49 | 178,860 | +2.47(+1.34%) |
Apr 12, 2023 | 185.74 | 185.82 | 183.74 | 184.02 | 187,069 | -0.69(-0.37%) |
Apr 11, 2023 | 184.89 | 185.42 | 184.52 | 184.71 | 249,263 | +0.01(+0.01%) |
Apr 10, 2023 | 183.38 | 184.73 | 183.10 | 184.70 | 224,371 | +0.15(+0.08%) |
Apr 06, 2023 | 183.47 | 184.63 | 182.94 | 184.55 | 210,921 | +0.71(+0.39%) |
Apr 05, 2023 | 184.09 | 184.25 | 183.01 | 183.84 | 218,198 | -0.52(-0.28%) |
Apr 04, 2023 | 185.75 | 185.83 | 183.84 | 184.36 | 171,469 | -0.99(-0.53%) |
Apr 03, 2023 | 184.46 | 185.54 | 184.35 | 185.35 | 628,358 | +0.68(+0.37%) |
Mar 31, 2023 | 182.50 | 184.89 | 182.50 | 184.67 | 239,240 | +2.48(+1.36%) |
Mar 30, 2023 | 182.29 | 182.44 | 181.30 | 182.19 | 166,874 | +1.18(+0.65%) |
Mar 29, 2023 | 180.15 | 181.19 | 179.86 | 181.01 | 447,948 | +2.57(+1.44%) |
Mar 28, 2023 | 178.62 | 178.78 | 177.55 | 178.44 | 291,810 | -0.39(-0.22%) |
Mar 27, 2023 | 179.48 | 179.88 | 178.51 | 178.84 | 210,480 | +0.38(+0.22%) |
Mar 24, 2023 | 176.71 | 178.49 | 175.83 | 178.45 | 350,247 | +1.08(+0.61%) |
Mar 23, 2023 | 178.36 | 180.06 | 176.26 | 177.37 | 211,525 | +0.39(+0.22%) |
Mar 22, 2023 | 179.92 | 181.63 | 176.96 | 176.98 | 242,980 | -3.01(-1.67%) |
Mar 21, 2023 | 179.19 | 180.26 | 178.55 | 179.99 | 178,908 | +2.39(+1.35%) |
Mar 20, 2023 | 176.36 | 177.80 | 176.07 | 177.60 | 197,028 | +1.54(+0.87%) |
Mar 17, 2023 | 177.85 | 177.94 | 175.39 | 176.06 | 363,788 | -2.02(-1.13%) |
Mar 16, 2023 | 174.12 | 178.22 | 173.84 | 178.08 | 470,655 | +3.04(+1.74%) |
Mar 15, 2023 | 173.94 | 175.04 | 172.50 | 175.04 | 467,766 | -1.04(-0.59%) |
Mar 14, 2023 | 175.62 | 176.76 | 174.01 | 176.08 | 250,114 | +3.05(+1.76%) |
Mar 13, 2023 | 171.66 | 175.27 | 170.96 | 173.03 | 300,495 | -0.23(-0.13%) |
Mar 10, 2023 | 175.62 | 176.57 | 172.64 | 173.26 | 397,824 | -2.72(-1.54%) |
Mar 09, 2023 | 179.58 | 180.47 | 175.59 | 175.97 | 203,786 | -3.39(-1.89%) |
Mar 08, 2023 | 179.19 | 179.67 | 178.32 | 179.36 | 172,888 | +0.33(+0.19%) |
Mar 07, 2023 | 181.75 | 181.91 | 178.78 | 179.03 | 210,564 | -2.83(-1.55%) |
Mar 06, 2023 | 182.13 | 183.22 | 181.64 | 181.85 | 170,318 | +0.10(+0.05%) |
Mar 03, 2023 | 179.61 | 181.80 | 179.39 | 181.75 | 188,167 | +2.91(+1.63%) |
Mar 02, 2023 | 176.49 | 179.18 | 176.32 | 178.84 | 305,265 | +1.45(+0.82%) |
Mar 01, 2023 | 177.94 | 178.28 | 176.90 | 177.39 | 238,283 | -0.85(-0.48%) |
Feb 28, 2023 | 178.77 | 179.47 | 178.22 | 178.24 | 383,199 | -0.60(-0.34%) |
Feb 27, 2023 | 179.74 | 180.34 | 178.41 | 178.84 | 174,130 | +0.70(+0.39%) |
Feb 24, 2023 | 178.04 | 178.56 | 177.01 | 178.14 | 216,285 | -1.99(-1.10%) |
Feb 23, 2023 | 180.56 | 180.85 | 178.22 | 180.13 | 279,303 | +0.94(+0.52%) |
Feb 22, 2023 | 179.79 | 180.38 | 178.61 | 179.19 | 235,441 | -0.23(-0.13%) |
Feb 21, 2023 | 181.29 | 181.69 | 179.32 | 179.42 | 168,395 | -3.69(-2.02%) |
Feb 17, 2023 | 182.79 | 183.23 | 181.75 | 183.11 | 183,784 | -0.58(-0.32%) |
Feb 16, 2023 | 184.14 | 185.82 | 183.69 | 183.69 | 174,863 | -2.60(-1.40%) |
Feb 15, 2023 | 184.65 | 186.31 | 184.23 | 186.29 | 299,329 | +0.81(+0.44%) |
Feb 14, 2023 | 184.89 | 186.59 | 183.65 | 185.49 | 163,000 | -0.04(-0.02%) |
Feb 13, 2023 | 183.69 | 185.53 | 183.53 | 185.53 | 127,210 | +2.30(+1.26%) |
Feb 10, 2023 | 182.29 | 183.47 | 182.16 | 183.22 | 187,620 | +0.27(+0.15%) |
Feb 09, 2023 | 186.22 | 186.38 | 182.48 | 182.96 | 231,787 | -1.70(-0.92%) |
Feb 08, 2023 | 185.81 | 186.33 | 184.39 | 184.66 | 219,632 | -1.97(-1.06%) |
Feb 07, 2023 | 183.93 | 187.21 | 183.45 | 186.63 | 159,516 | +2.45(+1.33%) |
Feb 06, 2023 | 184.21 | 184.85 | 183.54 | 184.18 | 154,098 | -1.12(-0.61%) |
Feb 03, 2023 | 184.97 | 187.48 | 184.82 | 185.30 | 240,289 | -2.14(-1.14%) |
Feb 02, 2023 | 186.60 | 188.13 | 185.75 | 187.44 | 243,285 | +2.92(+1.58%) |