Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 176.90 | 178.04 | 176.90 | 177.84 | 2,485 | +1.26(+0.71%) |
Apr 27, 2023 | 175.77 | 176.81 | 174.32 | 176.58 | 3,479 | +1.64(+0.94%) |
Apr 26, 2023 | 174.88 | 175.28 | 174.88 | 174.94 | 1,839 | -2.51(-1.41%) |
Apr 25, 2023 | 177.89 | 179.06 | 177.44 | 177.44 | 1,800 | -1.14(-0.64%) |
Apr 24, 2023 | 177.97 | 178.58 | 177.97 | 178.58 | 2,791 | -0.22(-0.12%) |
Apr 21, 2023 | 178.25 | 178.80 | 178.25 | 178.80 | 3,012 | +1.37(+0.77%) |
Apr 20, 2023 | 176.90 | 177.47 | 176.55 | 177.43 | 5,536 | +0.15(+0.09%) |
Apr 19, 2023 | 176.45 | 177.38 | 176.33 | 177.28 | 4,593 | +0.45(+0.25%) |
Apr 18, 2023 | 178.39 | 178.39 | 176.36 | 176.83 | 2,749 | -1.97(-1.10%) |
Apr 17, 2023 | 177.59 | 178.81 | 177.59 | 178.80 | 5,226 | +0.88(+0.50%) |
Apr 14, 2023 | 178.43 | 178.43 | 177.07 | 177.92 | 2,529 | -2.51(-1.39%) |
Apr 13, 2023 | 178.69 | 180.44 | 178.69 | 180.43 | 2,211 | +2.56(+1.44%) |
Apr 12, 2023 | 178.82 | 179.18 | 177.77 | 177.87 | 4,013 | -0.31(-0.17%) |
Apr 11, 2023 | 178.58 | 178.96 | 178.18 | 178.18 | 3,336 | -0.11(-0.06%) |
Apr 10, 2023 | 177.62 | 178.29 | 177.61 | 178.29 | 4,472 | -0.09(-0.05%) |
Apr 06, 2023 | 178.12 | 178.45 | 177.29 | 178.38 | 11,530 | +1.67(+0.95%) |
Apr 05, 2023 | 174.86 | 176.82 | 174.86 | 176.72 | 17,146 | +3.47(+2.00%) |
Apr 04, 2023 | 173.84 | 173.84 | 173.24 | 173.24 | 1,977 | -0.54(-0.31%) |
Apr 03, 2023 | 173.18 | 173.79 | 173.18 | 173.78 | 8,295 | +1.79(+1.04%) |
Mar 31, 2023 | 171.44 | 172.02 | 171.44 | 171.99 | 2,992 | +1.36(+0.80%) |
Mar 30, 2023 | 171.33 | 171.33 | 170.19 | 170.63 | 3,769 | +0.20(+0.11%) |
Mar 29, 2023 | 171.08 | 171.08 | 170.09 | 170.44 | 7,144 | +0.37(+0.22%) |
Mar 28, 2023 | 170.45 | 171.37 | 169.85 | 170.07 | 3,978 | -0.77(-0.45%) |
Mar 27, 2023 | 170.89 | 171.40 | 170.63 | 170.84 | 14,276 | +2.63(+1.56%) |
Mar 24, 2023 | 165.61 | 168.48 | 165.61 | 168.21 | 3,922 | +1.45(+0.87%) |
Mar 23, 2023 | 167.67 | 168.08 | 165.77 | 166.76 | 2,097 | -0.92(-0.55%) |
Mar 22, 2023 | 170.01 | 170.01 | 167.67 | 167.67 | 4,712 | -2.75(-1.62%) |
Mar 21, 2023 | 170.98 | 170.98 | 170.07 | 170.43 | 1,249 | +0.05(+0.03%) |
Mar 20, 2023 | 168.35 | 170.38 | 168.35 | 170.38 | 3,765 | +2.20(+1.31%) |
Mar 17, 2023 | 169.09 | 169.09 | 168.18 | 168.18 | 2,403 | -2.22(-1.31%) |
Mar 16, 2023 | 168.10 | 170.41 | 168.10 | 170.41 | 3,499 | +1.37(+0.81%) |
Mar 15, 2023 | 167.15 | 169.06 | 167.15 | 169.04 | 5,859 | -0.12(-0.07%) |
Mar 14, 2023 | 168.78 | 169.16 | 167.91 | 169.16 | 4,767 | +2.13(+1.27%) |
Mar 13, 2023 | 169.17 | 169.17 | 167.04 | 167.04 | 2,664 | +0.78(+0.47%) |
Mar 10, 2023 | 168.18 | 168.36 | 166.01 | 166.26 | 4,380 | -2.42(-1.44%) |
Mar 09, 2023 | 170.63 | 170.95 | 168.53 | 168.68 | 3,163 | -1.99(-1.17%) |
Mar 08, 2023 | 170.96 | 170.96 | 170.00 | 170.67 | 3,382 | -0.25(-0.14%) |
Mar 07, 2023 | 173.88 | 173.88 | 170.72 | 170.92 | 7,557 | -2.88(-1.65%) |
Mar 06, 2023 | 174.69 | 174.70 | 173.44 | 173.79 | 4,925 | -1.16(-0.66%) |
Mar 03, 2023 | 174.07 | 175.22 | 173.42 | 174.96 | 6,483 | +1.99(+1.15%) |
Mar 02, 2023 | 172.02 | 173.50 | 172.02 | 172.96 | 12,157 | -0.42(-0.24%) |
Mar 01, 2023 | 172.85 | 173.67 | 172.85 | 173.39 | 2,692 | +1.26(+0.73%) |
Feb 28, 2023 | 173.10 | 173.14 | 171.97 | 172.13 | 3,338 | -1.00(-0.58%) |
Feb 27, 2023 | 175.80 | 175.80 | 172.85 | 173.13 | 14,131 | -1.30(-0.75%) |
Feb 24, 2023 | 176.34 | 176.34 | 173.87 | 174.43 | 2,820 | -2.92(-1.65%) |
Feb 23, 2023 | 176.90 | 177.35 | 176.35 | 177.35 | 51,263 | +0.73(+0.42%) |
Feb 22, 2023 | 176.90 | 177.49 | 176.46 | 176.62 | 5,263 | -0.06(-0.04%) |
Feb 21, 2023 | 178.60 | 178.94 | 176.68 | 176.68 | 9,384 | -3.16(-1.76%) |
Feb 17, 2023 | 176.75 | 180.12 | 176.75 | 179.84 | 6,405 | +2.30(+1.29%) |
Feb 16, 2023 | 178.25 | 178.73 | 177.54 | 177.54 | 5,314 | -2.15(-1.20%) |
Feb 15, 2023 | 180.39 | 180.68 | 179.68 | 179.70 | 3,906 | -1.65(-0.91%) |
Feb 14, 2023 | 181.43 | 181.93 | 180.87 | 181.34 | 1,443 | -0.04(-0.02%) |
Feb 13, 2023 | 180.15 | 181.39 | 180.15 | 181.39 | 3,916 | +1.38(+0.77%) |
Feb 10, 2023 | 180.36 | 180.36 | 179.75 | 180.01 | 49,433 | +0.14(+0.08%) |
Feb 09, 2023 | 182.21 | 182.33 | 179.87 | 179.87 | 5,692 | -1.48(-0.82%) |
Feb 08, 2023 | 182.26 | 182.26 | 181.25 | 181.35 | 9,039 | -1.21(-0.66%) |
Feb 07, 2023 | 181.83 | 182.91 | 181.34 | 182.56 | 13,833 | +1.28(+0.71%) |
Feb 06, 2023 | 182.60 | 182.60 | 181.19 | 181.28 | 2,384 | -0.03(-0.02%) |
Feb 03, 2023 | 180.79 | 182.52 | 180.79 | 181.31 | 7,304 | -0.36(-0.20%) |
Feb 02, 2023 | 181.37 | 181.93 | 180.16 | 181.67 | 81,952 | -0.50(-0.27%) |