Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 179.77 | 180.96 | 179.14 | 180.94 | 429,535 | -3.66(-1.98%) |
Apr 27, 2023 | 182.91 | 184.88 | 182.91 | 184.60 | 214,834 | +1.94(+1.06%) |
Apr 26, 2023 | 184.49 | 184.67 | 182.54 | 182.66 | 257,000 | -1.69(-0.92%) |
Apr 25, 2023 | 183.71 | 185.35 | 183.51 | 184.34 | 263,160 | +0.14(+0.07%) |
Apr 24, 2023 | 184.44 | 184.84 | 183.62 | 184.21 | 399,211 | -0.07(-0.04%) |
Apr 21, 2023 | 184.10 | 184.79 | 182.89 | 184.28 | 354,207 | +1.98(+1.09%) |
Apr 20, 2023 | 181.71 | 182.50 | 181.44 | 182.30 | 212,308 | +1.18(+0.65%) |
Apr 19, 2023 | 181.35 | 181.58 | 180.78 | 181.12 | 304,368 | +1.63(+0.91%) |
Apr 18, 2023 | 179.53 | 180.09 | 179.21 | 179.49 | 326,746 | -1.47(-0.81%) |
Apr 17, 2023 | 181.12 | 181.31 | 180.35 | 180.96 | 337,744 | -0.15(-0.08%) |
Apr 14, 2023 | 181.43 | 182.24 | 180.54 | 181.11 | 238,205 | -2.21(-1.20%) |
Apr 13, 2023 | 181.67 | 183.40 | 181.50 | 183.31 | 369,866 | +2.45(+1.35%) |
Apr 12, 2023 | 180.92 | 181.83 | 180.57 | 180.86 | 382,324 | +1.43(+0.79%) |
Apr 11, 2023 | 179.79 | 180.37 | 179.28 | 179.44 | 269,045 | -0.71(-0.40%) |
Apr 10, 2023 | 180.04 | 180.22 | 179.09 | 180.15 | 248,613 | -0.65(-0.36%) |
Apr 06, 2023 | 181.18 | 181.39 | 180.56 | 180.80 | 416,757 | +0.37(+0.21%) |
Apr 05, 2023 | 180.41 | 181.09 | 180.03 | 180.43 | 448,825 | +1.95(+1.09%) |
Apr 04, 2023 | 178.00 | 179.15 | 177.94 | 178.48 | 341,651 | +1.31(+0.74%) |
Apr 03, 2023 | 176.35 | 177.22 | 175.85 | 177.18 | 280,063 | +0.45(+0.25%) |
Mar 31, 2023 | 176.67 | 177.36 | 176.33 | 176.73 | 373,769 | +0.54(+0.30%) |
Mar 30, 2023 | 175.38 | 176.26 | 174.94 | 176.19 | 350,058 | +2.80(+1.61%) |
Mar 29, 2023 | 173.64 | 173.98 | 173.09 | 173.39 | 250,746 | +0.88(+0.51%) |
Mar 28, 2023 | 172.30 | 173.85 | 172.14 | 172.51 | 299,859 | -1.76(-1.01%) |
Mar 27, 2023 | 174.37 | 174.89 | 174.04 | 174.27 | 235,147 | -0.48(-0.27%) |
Mar 24, 2023 | 174.64 | 175.28 | 173.57 | 174.75 | 345,201 | +1.98(+1.15%) |
Mar 23, 2023 | 173.59 | 174.49 | 172.16 | 172.77 | 389,442 | -0.71(-0.41%) |
Mar 22, 2023 | 173.60 | 175.70 | 173.44 | 173.48 | 382,209 | +1.11(+0.65%) |
Mar 21, 2023 | 171.13 | 172.41 | 170.65 | 172.37 | 431,195 | +1.24(+0.72%) |
Mar 20, 2023 | 170.85 | 171.44 | 170.16 | 171.13 | 338,243 | +3.49(+2.08%) |
Mar 17, 2023 | 167.42 | 168.12 | 166.92 | 167.64 | 343,713 | -2.70(-1.59%) |
Mar 16, 2023 | 168.13 | 170.34 | 167.69 | 170.34 | 458,084 | +4.61(+2.78%) |
Mar 15, 2023 | 164.57 | 166.22 | 164.00 | 165.72 | 498,221 | -2.78(-1.65%) |
Mar 14, 2023 | 167.61 | 168.63 | 166.74 | 168.50 | 478,932 | +1.75(+1.05%) |
Mar 13, 2023 | 166.47 | 168.01 | 166.44 | 166.76 | 501,301 | +1.46(+0.89%) |
Mar 10, 2023 | 168.17 | 168.57 | 165.14 | 165.29 | 507,782 | -0.38(-0.23%) |
Mar 09, 2023 | 167.14 | 167.78 | 165.42 | 165.68 | 453,443 | -0.54(-0.32%) |
Mar 08, 2023 | 165.99 | 166.78 | 165.57 | 166.21 | 297,364 | +0.26(+0.16%) |
Mar 07, 2023 | 168.67 | 169.21 | 165.82 | 165.95 | 618,835 | -3.81(-2.25%) |
Mar 06, 2023 | 167.94 | 170.16 | 167.84 | 169.76 | 743,612 | -1.09(-0.64%) |
Mar 03, 2023 | 170.23 | 170.95 | 169.37 | 170.85 | 593,856 | -0.75(-0.44%) |
Mar 02, 2023 | 168.09 | 171.86 | 168.09 | 171.61 | 616,408 | +4.46(+2.67%) |
Mar 01, 2023 | 167.00 | 167.72 | 165.93 | 167.15 | 818,390 | -0.14(-0.08%) |
Feb 28, 2023 | 168.15 | 168.61 | 167.24 | 167.28 | 511,326 | -2.67(-1.57%) |
Feb 27, 2023 | 169.95 | 170.66 | 169.44 | 169.95 | 424,308 | +0.32(+0.19%) |
Feb 24, 2023 | 168.71 | 169.85 | 168.44 | 169.63 | 411,276 | -0.65(-0.38%) |
Feb 23, 2023 | 170.04 | 170.48 | 168.94 | 170.28 | 753,536 | +0.16(+0.10%) |
Feb 22, 2023 | 170.85 | 171.34 | 169.68 | 170.11 | 368,571 | +0.26(+0.15%) |
Feb 21, 2023 | 169.56 | 170.91 | 169.15 | 169.85 | 561,526 | +1.21(+0.72%) |
Feb 17, 2023 | 167.04 | 169.03 | 167.01 | 168.64 | 368,283 | +0.00(+0.00%) |
Feb 16, 2023 | 169.10 | 169.72 | 168.16 | 168.64 | 790,892 | -0.18(-0.11%) |
Feb 15, 2023 | 167.40 | 168.90 | 166.63 | 168.83 | 538,026 | +0.38(+0.22%) |
Feb 14, 2023 | 168.81 | 169.72 | 167.40 | 168.45 | 262,825 | -0.11(-0.06%) |
Feb 13, 2023 | 167.15 | 168.64 | 166.96 | 168.56 | 260,297 | +3.11(+1.88%) |
Feb 10, 2023 | 165.17 | 165.77 | 164.51 | 165.44 | 404,763 | -1.20(-0.72%) |
Feb 09, 2023 | 168.48 | 168.48 | 166.60 | 166.64 | 579,141 | +0.01(+0.01%) |
Feb 08, 2023 | 166.71 | 167.16 | 165.87 | 166.63 | 365,510 | -0.53(-0.32%) |
Feb 07, 2023 | 165.02 | 167.32 | 164.57 | 167.16 | 485,731 | -1.52(-0.90%) |
Feb 06, 2023 | 168.66 | 169.36 | 167.87 | 168.68 | 577,653 | -0.58(-0.34%) |
Feb 03, 2023 | 170.10 | 170.50 | 168.62 | 169.26 | 346,974 | -1.27(-0.74%) |
Feb 02, 2023 | 169.60 | 171.04 | 168.99 | 170.53 | 389,235 | -1.41(-0.82%) |