Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 173.72 | 185.90 | 173.72 | 183.64 | 1,481 | +7.94(+4.52%) |
Apr 27, 2023 | 172.24 | 175.70 | 171.62 | 175.70 | 846 | +0.00(+0.00%) |
Apr 26, 2023 | 177.66 | 178.68 | 175.70 | 175.70 | 208 | -7.93(-4.32%) |
Apr 25, 2023 | 183.35 | 183.63 | 173.44 | 183.63 | 466 | +0.98(+0.54%) |
Apr 24, 2023 | 175.09 | 186.65 | 175.08 | 182.65 | 756 | +7.56(+4.32%) |
Apr 21, 2023 | 166.82 | 175.09 | 166.82 | 175.09 | 100 | +3.85(+2.25%) |
Apr 20, 2023 | 163.40 | 171.69 | 163.40 | 171.24 | 926 | +5.46(+3.29%) |
Apr 19, 2023 | 159.88 | 168.54 | 158.83 | 165.78 | 2,234 | -2.83(-1.68%) |
Apr 18, 2023 | 168.99 | 168.99 | 168.55 | 168.60 | 464 | -2.13(-1.25%) |
Apr 17, 2023 | 175.70 | 175.70 | 170.74 | 170.74 | 135 | -4.45(-2.54%) |
Apr 14, 2023 | 177.91 | 178.27 | 172.72 | 175.19 | 424 | -6.83(-3.75%) |
Apr 13, 2023 | 176.76 | 182.02 | 176.76 | 182.02 | 61 | +4.35(+2.45%) |
Apr 12, 2023 | 182.12 | 182.12 | 174.22 | 177.67 | 215 | -12.08(-6.37%) |
Apr 11, 2023 | 183.13 | 192.28 | 183.13 | 189.75 | 512 | -2.53(-1.32%) |
Apr 10, 2023 | 188.06 | 195.97 | 185.82 | 192.28 | 1,020 | +2.67(+1.41%) |
Apr 06, 2023 | 172.41 | 191.23 | 172.41 | 189.61 | 1,502 | +13.89(+7.90%) |
Apr 05, 2023 | 169.75 | 177.69 | 169.75 | 175.72 | 1,326 | +8.95(+5.37%) |
Apr 04, 2023 | 168.45 | 170.38 | 166.76 | 166.77 | 1,006 | +0.50(+0.30%) |
Apr 03, 2023 | 166.64 | 166.99 | 166.06 | 166.27 | 1,019 | +0.50(+0.30%) |
Mar 31, 2023 | 174.77 | 174.77 | 163.81 | 165.78 | 1,553 | -8.04(-4.63%) |
Mar 30, 2023 | 172.61 | 174.60 | 172.61 | 173.82 | 42 | -0.45(-0.26%) |
Mar 29, 2023 | 175.15 | 175.15 | 174.26 | 174.26 | 60 | +0.54(+0.31%) |
Mar 28, 2023 | 173.73 | 173.73 | 173.73 | 173.73 | 68 | +0.00(+0.00%) |
Mar 27, 2023 | 175.69 | 175.69 | 170.50 | 173.73 | 508 | -1.99(-1.13%) |
Mar 24, 2023 | 171.53 | 177.48 | 171.52 | 175.71 | 1,181 | -1.74(-0.98%) |
Mar 23, 2023 | 168.74 | 180.67 | 168.74 | 177.45 | 981 | +10.69(+6.41%) |
Mar 22, 2023 | 170.71 | 170.71 | 165.58 | 166.76 | 2,451 | -1.36(-0.81%) |
Mar 21, 2023 | 167.05 | 170.93 | 164.29 | 168.12 | 716 | +0.18(+0.11%) |
Mar 20, 2023 | 167.74 | 167.94 | 165.65 | 167.94 | 108 | +1.64(+0.98%) |
Mar 17, 2023 | 167.76 | 167.76 | 165.78 | 166.30 | 191 | +0.53(+0.32%) |
Mar 16, 2023 | 165.78 | 165.78 | 165.78 | 165.78 | 23 | +3.77(+2.33%) |
Mar 15, 2023 | 166.02 | 166.96 | 162.00 | 162.00 | 296 | -5.03(-3.01%) |
Mar 14, 2023 | 167.46 | 167.60 | 166.77 | 167.04 | 221 | +0.75(+0.45%) |
Mar 13, 2023 | 167.60 | 167.60 | 166.28 | 166.28 | 690 | +1.37(+0.83%) |
Mar 10, 2023 | 162.39 | 167.71 | 162.39 | 164.91 | 1,124 | +2.52(+1.55%) |
Mar 09, 2023 | 167.63 | 167.63 | 161.44 | 162.39 | 145 | -5.78(-3.44%) |
Mar 08, 2023 | 165.06 | 168.17 | 165.06 | 168.17 | 192 | -3.33(-1.94%) |
Mar 07, 2023 | 165.00 | 171.49 | 165.00 | 171.49 | 74 | +11.46(+7.16%) |
Mar 06, 2023 | 168.74 | 173.02 | 160.04 | 160.04 | 496 | -12.16(-7.06%) |
Mar 03, 2023 | 172.39 | 172.39 | 172.20 | 172.20 | 100 | +3.41(+2.02%) |
Mar 02, 2023 | 163.30 | 169.61 | 163.30 | 168.79 | 877 | +0.53(+0.31%) |
Mar 01, 2023 | 162.43 | 169.81 | 162.43 | 168.27 | 2,112 | +5.74(+3.53%) |
Feb 28, 2023 | 160.96 | 162.53 | 160.81 | 162.53 | 316 | +2.12(+1.32%) |
Feb 27, 2023 | 160.82 | 160.82 | 158.83 | 160.41 | 1,022 | -0.16(-0.10%) |
Feb 24, 2023 | 160.57 | 160.57 | 160.56 | 160.56 | 100 | -1.25(-0.77%) |
Feb 23, 2023 | 160.56 | 165.05 | 159.82 | 161.81 | 624 | +4.98(+3.18%) |
Feb 22, 2023 | 154.78 | 158.84 | 154.78 | 156.83 | 1,250 | -2.00(-1.26%) |
Feb 21, 2023 | 169.64 | 169.73 | 152.91 | 158.83 | 1,714 | -11.42(-6.71%) |
Feb 17, 2023 | 170.49 | 170.74 | 170.24 | 170.24 | 282 | -0.01(-0.01%) |
Feb 16, 2023 | 169.61 | 170.25 | 169.61 | 170.25 | 292 | -1.48(-0.86%) |
Feb 15, 2023 | 168.75 | 171.73 | 168.75 | 171.73 | 48 | +2.98(+1.76%) |
Feb 14, 2023 | 167.16 | 171.73 | 167.16 | 168.75 | 507 | +1.55(+0.93%) |
Feb 13, 2023 | 163.51 | 167.61 | 158.51 | 167.21 | 2,639 | +6.09(+3.78%) |
Feb 10, 2023 | 162.35 | 166.24 | 160.93 | 161.11 | 1,017 | -2.94(-1.79%) |
Feb 09, 2023 | 163.79 | 166.22 | 161.91 | 164.05 | 771 | -0.74(-0.45%) |
Feb 08, 2023 | 167.02 | 169.88 | 164.79 | 164.79 | 732 | -2.97(-1.77%) |
Feb 07, 2023 | 171.61 | 171.61 | 162.99 | 167.76 | 346 | -1.99(-1.17%) |
Feb 06, 2023 | 173.58 | 173.58 | 165.78 | 169.75 | 360 | +3.98(+2.40%) |
Feb 03, 2023 | 171.02 | 171.02 | 160.76 | 165.77 | 1,834 | -5.76(-3.36%) |
Feb 02, 2023 | 171.74 | 171.74 | 169.42 | 171.53 | 180 | -2.10(-1.21%) |