Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 157.36 | 160.12 | 155.92 | 160.04 | 3,038,313 | +2.49(+1.58%) |
Apr 27, 2023 | 156.38 | 158.20 | 151.80 | 157.55 | 4,226,175 | -4.07(-2.52%) |
Apr 26, 2023 | 161.31 | 163.26 | 159.76 | 161.61 | 2,008,869 | +0.86(+0.53%) |
Apr 25, 2023 | 164.97 | 164.97 | 158.64 | 160.75 | 2,672,074 | -5.30(-3.19%) |
Apr 24, 2023 | 165.98 | 166.88 | 164.65 | 166.05 | 1,091,103 | +0.07(+0.04%) |
Apr 21, 2023 | 165.18 | 166.28 | 161.80 | 165.98 | 1,869,780 | +0.20(+0.12%) |
Apr 20, 2023 | 162.69 | 168.51 | 159.55 | 165.79 | 2,548,287 | -3.10(-1.83%) |
Apr 19, 2023 | 169.60 | 170.63 | 168.55 | 168.88 | 1,223,732 | -2.92(-1.70%) |
Apr 18, 2023 | 172.43 | 173.47 | 170.60 | 171.81 | 1,400,987 | +1.24(+0.73%) |
Apr 17, 2023 | 166.99 | 170.78 | 166.99 | 170.57 | 1,246,606 | +2.11(+1.25%) |
Apr 14, 2023 | 168.25 | 170.82 | 166.65 | 168.46 | 1,526,877 | +0.42(+0.25%) |
Apr 13, 2023 | 166.52 | 169.20 | 165.68 | 168.03 | 1,686,368 | +1.67(+1.00%) |
Apr 12, 2023 | 169.39 | 170.38 | 165.94 | 166.36 | 1,766,717 | -1.64(-0.98%) |
Apr 11, 2023 | 170.48 | 171.04 | 167.77 | 168.00 | 1,625,784 | -0.51(-0.30%) |
Apr 10, 2023 | 165.00 | 168.62 | 164.25 | 168.51 | 1,786,861 | +2.26(+1.36%) |
Apr 06, 2023 | 168.21 | 168.87 | 166.14 | 166.25 | 1,975,355 | -2.85(-1.69%) |
Apr 05, 2023 | 170.47 | 170.83 | 167.46 | 169.11 | 2,241,652 | -3.03(-1.76%) |
Apr 04, 2023 | 178.38 | 178.39 | 171.74 | 172.14 | 1,682,309 | -5.73(-3.22%) |
Apr 03, 2023 | 181.34 | 181.80 | 176.26 | 177.87 | 1,661,403 | -4.39(-2.41%) |
Mar 31, 2023 | 176.63 | 182.60 | 176.28 | 182.26 | 2,129,367 | +4.75(+2.67%) |
Mar 30, 2023 | 177.30 | 179.98 | 176.51 | 177.51 | 2,123,889 | +2.56(+1.46%) |
Mar 29, 2023 | 172.90 | 175.65 | 170.66 | 174.95 | 2,454,035 | +5.66(+3.34%) |
Mar 28, 2023 | 170.00 | 170.00 | 166.07 | 169.29 | 2,371,618 | -0.97(-0.57%) |
Mar 27, 2023 | 172.92 | 174.85 | 169.55 | 170.26 | 2,212,808 | -2.30(-1.33%) |
Mar 24, 2023 | 177.35 | 177.69 | 170.75 | 172.56 | 2,333,633 | -5.37(-3.02%) |
Mar 23, 2023 | 174.60 | 180.32 | 174.06 | 177.93 | 2,276,782 | +5.30(+3.07%) |
Mar 22, 2023 | 176.07 | 179.12 | 172.49 | 172.63 | 1,901,200 | -3.75(-2.13%) |
Mar 21, 2023 | 178.12 | 179.66 | 173.98 | 176.38 | 1,567,227 | -0.09(-0.05%) |
Mar 20, 2023 | 173.55 | 177.05 | 172.58 | 176.47 | 1,153,914 | +3.19(+1.84%) |
Mar 17, 2023 | 175.48 | 176.13 | 172.21 | 173.28 | 3,001,416 | -2.15(-1.23%) |
Mar 16, 2023 | 169.20 | 176.09 | 168.27 | 175.43 | 1,930,456 | +4.78(+2.80%) |
Mar 15, 2023 | 172.35 | 173.17 | 167.67 | 170.65 | 2,555,354 | -4.12(-2.36%) |
Mar 14, 2023 | 173.27 | 175.21 | 171.62 | 174.78 | 2,153,423 | +4.79(+2.82%) |
Mar 13, 2023 | 168.13 | 172.79 | 166.53 | 169.99 | 2,289,971 | -0.12(-0.07%) |
Mar 10, 2023 | 176.78 | 176.83 | 169.57 | 170.10 | 2,328,855 | -4.65(-2.66%) |
Mar 09, 2023 | 177.74 | 180.07 | 173.62 | 174.75 | 2,018,534 | -2.60(-1.47%) |
Mar 08, 2023 | 173.34 | 177.49 | 173.34 | 177.35 | 2,132,459 | +4.97(+2.88%) |
Mar 07, 2023 | 175.31 | 175.70 | 171.18 | 172.38 | 1,369,652 | -2.47(-1.41%) |
Mar 06, 2023 | 178.81 | 179.44 | 173.81 | 174.85 | 1,120,341 | -2.93(-1.65%) |
Mar 03, 2023 | 176.25 | 178.00 | 173.73 | 177.79 | 1,323,313 | +2.26(+1.29%) |
Mar 02, 2023 | 171.20 | 176.11 | 169.25 | 175.52 | 1,210,315 | +1.71(+0.98%) |
Mar 01, 2023 | 174.20 | 175.52 | 172.53 | 173.81 | 926,213 | +0.38(+0.22%) |
Feb 28, 2023 | 172.54 | 175.61 | 171.55 | 173.44 | 1,263,411 | +0.72(+0.42%) |
Feb 27, 2023 | 175.12 | 175.47 | 172.41 | 172.72 | 1,199,732 | +0.86(+0.50%) |
Feb 24, 2023 | 172.74 | 173.03 | 170.41 | 171.86 | 1,843,647 | -4.01(-2.28%) |
Feb 23, 2023 | 176.16 | 176.68 | 172.10 | 175.87 | 2,071,996 | +3.21(+1.86%) |
Feb 22, 2023 | 175.79 | 176.85 | 171.73 | 172.67 | 2,269,916 | -3.62(-2.05%) |
Feb 21, 2023 | 180.24 | 181.90 | 175.97 | 176.28 | 2,134,121 | -6.85(-3.74%) |
Feb 17, 2023 | 185.32 | 186.30 | 181.34 | 183.13 | 2,270,684 | -2.69(-1.45%) |
Feb 16, 2023 | 185.02 | 188.33 | 185.02 | 185.82 | 2,236,543 | -2.00(-1.07%) |
Feb 15, 2023 | 182.85 | 188.08 | 182.85 | 187.83 | 1,525,497 | +3.40(+1.84%) |
Feb 14, 2023 | 181.53 | 185.07 | 180.21 | 184.43 | 1,919,614 | +1.37(+0.75%) |
Feb 13, 2023 | 181.69 | 183.90 | 180.22 | 183.06 | 1,726,531 | +1.86(+1.02%) |
Feb 10, 2023 | 182.58 | 182.86 | 179.96 | 181.20 | 1,502,212 | -3.28(-1.78%) |
Feb 09, 2023 | 185.78 | 188.57 | 183.68 | 184.48 | 2,069,046 | +1.85(+1.01%) |
Feb 08, 2023 | 185.76 | 186.72 | 182.03 | 182.64 | 1,991,863 | -5.14(-2.74%) |
Feb 07, 2023 | 182.92 | 189.05 | 182.69 | 187.78 | 2,336,160 | +5.70(+3.13%) |
Feb 06, 2023 | 182.60 | 184.92 | 180.83 | 182.07 | 2,119,775 | -3.48(-1.87%) |
Feb 03, 2023 | 186.76 | 189.93 | 185.37 | 185.55 | 2,731,939 | -5.06(-2.66%) |
Feb 02, 2023 | 189.94 | 192.12 | 187.38 | 190.62 | 2,897,226 | +2.16(+1.14%) |