Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 184.41 | 187.95 | 184.41 | 186.75 | 283,468 | +2.67(+1.45%) |
Apr 27, 2023 | 181.41 | 184.15 | 180.05 | 184.08 | 284,486 | +2.97(+1.64%) |
Apr 26, 2023 | 179.03 | 181.88 | 178.82 | 181.11 | 292,876 | +1.00(+0.56%) |
Apr 25, 2023 | 184.72 | 184.72 | 180.05 | 180.11 | 296,627 | -5.61(-3.02%) |
Apr 24, 2023 | 186.36 | 186.94 | 184.66 | 185.71 | 275,786 | +0.43(+0.23%) |
Apr 21, 2023 | 185.08 | 186.64 | 183.81 | 185.29 | 334,379 | +1.61(+0.88%) |
Apr 20, 2023 | 184.40 | 184.45 | 181.96 | 183.67 | 339,171 | -1.30(-0.70%) |
Apr 19, 2023 | 182.25 | 185.01 | 180.86 | 184.97 | 556,046 | +2.95(+1.62%) |
Apr 18, 2023 | 187.14 | 187.14 | 180.98 | 182.02 | 554,762 | -4.33(-2.32%) |
Apr 17, 2023 | 185.41 | 186.41 | 184.60 | 186.35 | 380,248 | +1.59(+0.86%) |
Apr 14, 2023 | 188.70 | 188.70 | 183.13 | 184.75 | 565,884 | -8.51(-4.40%) |
Apr 13, 2023 | 192.42 | 193.53 | 191.45 | 193.26 | 357,361 | +1.59(+0.83%) |
Apr 12, 2023 | 195.15 | 195.46 | 191.09 | 191.66 | 371,288 | -1.83(-0.95%) |
Apr 11, 2023 | 191.78 | 193.84 | 191.41 | 193.50 | 263,971 | +3.09(+1.62%) |
Apr 10, 2023 | 190.16 | 190.48 | 188.34 | 190.41 | 302,643 | -0.85(-0.45%) |
Apr 06, 2023 | 190.67 | 191.47 | 189.21 | 191.26 | 243,530 | +0.84(+0.44%) |
Apr 05, 2023 | 189.43 | 191.66 | 188.10 | 190.42 | 242,051 | +0.97(+0.51%) |
Apr 04, 2023 | 189.45 | 190.92 | 188.40 | 189.45 | 327,703 | +0.74(+0.39%) |
Apr 03, 2023 | 188.91 | 189.65 | 186.87 | 188.70 | 501,027 | -0.75(-0.40%) |
Mar 31, 2023 | 188.34 | 189.56 | 187.59 | 189.46 | 409,334 | +2.46(+1.31%) |
Mar 30, 2023 | 187.51 | 188.24 | 185.73 | 187.00 | 394,762 | +1.33(+0.71%) |
Mar 29, 2023 | 184.66 | 185.91 | 184.08 | 185.67 | 270,960 | +2.13(+1.16%) |
Mar 28, 2023 | 183.87 | 185.44 | 182.78 | 183.54 | 262,657 | -1.00(-0.54%) |
Mar 27, 2023 | 185.75 | 187.15 | 184.38 | 184.54 | 453,460 | +1.11(+0.60%) |
Mar 24, 2023 | 179.56 | 183.69 | 179.22 | 183.43 | 325,044 | +3.74(+2.08%) |
Mar 23, 2023 | 180.12 | 182.85 | 179.49 | 179.69 | 473,688 | -0.02(-0.01%) |
Mar 22, 2023 | 182.85 | 184.14 | 179.48 | 179.71 | 422,104 | -3.02(-1.65%) |
Mar 21, 2023 | 180.31 | 183.00 | 180.31 | 182.73 | 547,727 | +3.20(+1.78%) |
Mar 20, 2023 | 174.90 | 179.83 | 174.42 | 179.53 | 578,605 | +4.66(+2.66%) |
Mar 17, 2023 | 176.93 | 176.93 | 174.49 | 174.88 | 1,021,801 | -2.14(-1.21%) |
Mar 16, 2023 | 173.11 | 177.90 | 172.57 | 177.02 | 433,021 | +2.31(+1.32%) |
Mar 15, 2023 | 173.30 | 174.78 | 171.56 | 174.71 | 577,868 | -2.13(-1.20%) |
Mar 14, 2023 | 179.88 | 179.98 | 174.27 | 176.84 | 772,875 | -0.06(-0.03%) |
Mar 13, 2023 | 174.31 | 181.31 | 173.69 | 176.90 | 688,303 | +1.09(+0.62%) |
Mar 10, 2023 | 180.51 | 180.78 | 175.03 | 175.81 | 780,820 | -4.97(-2.75%) |
Mar 09, 2023 | 179.44 | 183.14 | 178.83 | 180.78 | 641,108 | +2.21(+1.24%) |
Mar 08, 2023 | 179.35 | 180.38 | 178.29 | 178.57 | 543,654 | -1.39(-0.77%) |
Mar 07, 2023 | 184.43 | 185.05 | 179.28 | 179.96 | 462,220 | -4.43(-2.40%) |
Mar 06, 2023 | 188.13 | 188.42 | 183.64 | 184.38 | 621,398 | -3.75(-2.00%) |
Mar 03, 2023 | 188.16 | 188.89 | 187.36 | 188.14 | 480,746 | +1.56(+0.83%) |
Mar 02, 2023 | 185.52 | 187.44 | 184.30 | 186.58 | 608,914 | -0.14(-0.07%) |
Mar 01, 2023 | 185.26 | 187.13 | 184.12 | 186.72 | 483,119 | +0.49(+0.26%) |
Feb 28, 2023 | 185.69 | 187.85 | 185.01 | 186.24 | 1,020,329 | -0.30(-0.16%) |
Feb 27, 2023 | 185.96 | 187.42 | 184.65 | 186.53 | 434,431 | +2.18(+1.18%) |
Feb 24, 2023 | 183.56 | 185.25 | 182.62 | 184.35 | 358,435 | -1.70(-0.92%) |
Feb 23, 2023 | 183.28 | 186.65 | 182.18 | 186.06 | 515,771 | +3.01(+1.64%) |
Feb 22, 2023 | 183.34 | 184.60 | 182.13 | 183.05 | 629,252 | +0.27(+0.15%) |
Feb 21, 2023 | 186.20 | 186.20 | 182.49 | 182.78 | 616,674 | -4.59(-2.45%) |
Feb 17, 2023 | 188.08 | 188.32 | 185.97 | 187.38 | 932,157 | -2.00(-1.05%) |
Feb 16, 2023 | 193.52 | 194.36 | 189.29 | 189.37 | 541,532 | -6.37(-3.26%) |
Feb 15, 2023 | 191.10 | 195.92 | 191.09 | 195.74 | 542,774 | +3.25(+1.69%) |
Feb 14, 2023 | 193.46 | 196.47 | 191.22 | 192.49 | 485,480 | -1.46(-0.75%) |
Feb 13, 2023 | 190.97 | 194.98 | 190.18 | 193.96 | 811,736 | +3.41(+1.79%) |
Feb 10, 2023 | 189.41 | 192.01 | 187.68 | 190.55 | 1,030,625 | +0.52(+0.28%) |
Feb 09, 2023 | 199.02 | 200.07 | 187.42 | 190.02 | 2,037,535 | -23.23(-10.89%) |
Feb 08, 2023 | 213.32 | 214.96 | 211.54 | 213.25 | 514,039 | -1.15(-0.53%) |
Feb 07, 2023 | 210.45 | 215.47 | 208.66 | 214.40 | 467,348 | +2.34(+1.10%) |
Feb 06, 2023 | 214.75 | 215.15 | 211.31 | 212.05 | 486,297 | -4.34(-2.00%) |
Feb 03, 2023 | 216.66 | 218.15 | 213.85 | 216.39 | 472,209 | -1.81(-0.83%) |
Feb 02, 2023 | 212.57 | 219.23 | 211.27 | 218.20 | 735,764 | +6.29(+2.97%) |