Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 164.84 | 167.97 | 164.84 | 165.63 | 264,560 | +0.65(+0.39%) |
Apr 27, 2023 | 162.21 | 165.05 | 161.29 | 164.98 | 180,003 | +3.23(+1.99%) |
Apr 26, 2023 | 162.53 | 163.99 | 161.02 | 161.76 | 197,655 | -1.00(-0.62%) |
Apr 25, 2023 | 164.54 | 166.03 | 161.98 | 162.76 | 226,784 | -3.45(-2.07%) |
Apr 24, 2023 | 165.05 | 168.11 | 164.83 | 166.21 | 213,161 | +1.28(+0.78%) |
Apr 21, 2023 | 167.72 | 167.74 | 164.43 | 164.93 | 230,727 | -2.80(-1.67%) |
Apr 20, 2023 | 167.23 | 169.49 | 167.12 | 167.72 | 264,555 | -0.68(-0.40%) |
Apr 19, 2023 | 167.22 | 169.81 | 164.70 | 168.40 | 300,929 | +0.53(+0.31%) |
Apr 18, 2023 | 170.47 | 171.42 | 167.71 | 167.88 | 218,196 | -2.05(-1.21%) |
Apr 17, 2023 | 171.35 | 171.50 | 168.19 | 169.93 | 240,623 | -0.55(-0.32%) |
Apr 14, 2023 | 169.24 | 170.94 | 168.64 | 170.49 | 167,632 | +1.29(+0.76%) |
Apr 13, 2023 | 168.70 | 170.56 | 168.35 | 169.20 | 156,581 | +2.11(+1.26%) |
Apr 12, 2023 | 171.62 | 171.76 | 166.89 | 167.09 | 151,719 | -2.37(-1.40%) |
Apr 11, 2023 | 168.78 | 170.26 | 168.03 | 169.45 | 248,723 | +1.27(+0.76%) |
Apr 10, 2023 | 164.25 | 169.64 | 164.19 | 168.18 | 207,317 | +3.02(+1.83%) |
Apr 06, 2023 | 164.10 | 166.78 | 164.10 | 165.17 | 208,133 | +0.20(+0.12%) |
Apr 05, 2023 | 162.25 | 165.37 | 161.78 | 164.97 | 293,947 | +2.12(+1.30%) |
Apr 04, 2023 | 165.81 | 165.81 | 160.61 | 162.84 | 236,508 | -2.19(-1.33%) |
Apr 03, 2023 | 165.25 | 166.33 | 163.64 | 165.03 | 186,516 | +0.15(+0.09%) |
Mar 31, 2023 | 163.30 | 165.08 | 163.01 | 164.88 | 207,916 | +2.45(+1.51%) |
Mar 30, 2023 | 164.92 | 164.92 | 160.93 | 162.43 | 205,155 | -0.38(-0.23%) |
Mar 29, 2023 | 160.02 | 163.60 | 160.02 | 162.81 | 406,148 | +4.25(+2.68%) |
Mar 28, 2023 | 159.24 | 161.70 | 157.73 | 158.56 | 464,290 | -2.15(-1.34%) |
Mar 27, 2023 | 154.48 | 161.48 | 153.39 | 160.71 | 794,511 | +7.66(+5.00%) |
Mar 24, 2023 | 152.40 | 153.51 | 150.32 | 153.05 | 399,578 | -0.44(-0.29%) |
Mar 23, 2023 | 155.44 | 156.75 | 151.92 | 153.49 | 390,975 | -0.70(-0.45%) |
Mar 22, 2023 | 157.05 | 157.86 | 153.96 | 154.18 | 323,340 | -1.71(-1.10%) |
Mar 21, 2023 | 156.08 | 157.53 | 152.99 | 155.89 | 283,414 | +2.35(+1.53%) |
Mar 20, 2023 | 152.88 | 156.17 | 152.07 | 153.54 | 345,807 | +1.52(+1.00%) |
Mar 17, 2023 | 155.52 | 157.38 | 150.95 | 152.03 | 674,459 | -4.66(-2.97%) |
Mar 16, 2023 | 151.34 | 159.05 | 151.15 | 156.69 | 464,290 | +3.47(+2.26%) |
Mar 15, 2023 | 154.81 | 157.08 | 151.85 | 153.22 | 449,478 | -4.85(-3.07%) |
Mar 14, 2023 | 161.59 | 165.41 | 156.72 | 158.07 | 569,353 | -0.69(-0.43%) |
Mar 13, 2023 | 157.75 | 163.37 | 156.80 | 158.76 | 824,314 | +0.53(+0.33%) |
Mar 10, 2023 | 154.60 | 160.55 | 151.44 | 158.23 | 946,701 | +3.05(+1.96%) |
Mar 09, 2023 | 163.55 | 164.34 | 154.72 | 155.19 | 683,331 | -8.87(-5.41%) |
Mar 08, 2023 | 166.72 | 167.92 | 162.76 | 164.06 | 675,015 | -2.60(-1.56%) |
Mar 07, 2023 | 171.51 | 173.01 | 166.51 | 166.66 | 571,075 | -4.65(-2.71%) |
Mar 06, 2023 | 175.17 | 177.17 | 170.82 | 171.31 | 567,141 | -3.41(-1.95%) |
Mar 03, 2023 | 176.11 | 176.84 | 172.97 | 174.72 | 484,600 | -0.79(-0.45%) |
Mar 02, 2023 | 176.61 | 176.74 | 172.93 | 175.51 | 391,639 | -2.32(-1.30%) |
Mar 01, 2023 | 176.66 | 178.27 | 172.81 | 177.83 | 517,520 | +0.31(+0.17%) |
Feb 28, 2023 | 176.41 | 180.48 | 171.91 | 177.52 | 940,445 | -6.11(-3.33%) |
Feb 27, 2023 | 182.84 | 184.17 | 177.93 | 183.63 | 908,744 | +0.90(+0.49%) |
Feb 24, 2023 | 185.42 | 186.36 | 181.45 | 182.74 | 461,845 | -5.22(-2.78%) |
Feb 23, 2023 | 186.99 | 189.24 | 185.78 | 187.96 | 158,325 | +0.85(+0.45%) |
Feb 22, 2023 | 185.31 | 187.83 | 184.61 | 187.11 | 257,490 | +1.12(+0.60%) |
Feb 21, 2023 | 189.30 | 189.86 | 185.48 | 185.99 | 222,090 | -5.15(-2.69%) |
Feb 17, 2023 | 190.78 | 191.78 | 188.07 | 191.14 | 353,291 | +0.60(+0.32%) |
Feb 16, 2023 | 189.38 | 192.27 | 189.09 | 190.54 | 185,667 | -2.52(-1.31%) |
Feb 15, 2023 | 189.21 | 193.15 | 188.27 | 193.06 | 274,041 | +4.10(+2.17%) |
Feb 14, 2023 | 187.62 | 189.50 | 186.23 | 188.96 | 200,741 | +0.42(+0.22%) |
Feb 13, 2023 | 187.17 | 189.22 | 185.25 | 188.54 | 269,254 | +1.61(+0.86%) |
Feb 10, 2023 | 187.18 | 188.61 | 185.63 | 186.93 | 258,997 | -2.14(-1.13%) |
Feb 09, 2023 | 193.21 | 193.21 | 187.37 | 189.07 | 263,830 | -1.69(-0.89%) |
Feb 08, 2023 | 191.61 | 193.57 | 190.06 | 190.76 | 316,523 | -0.85(-0.45%) |
Feb 07, 2023 | 195.98 | 197.09 | 185.39 | 191.61 | 542,283 | -5.31(-2.70%) |
Feb 06, 2023 | 197.67 | 199.53 | 196.09 | 196.92 | 259,731 | -1.68(-0.84%) |
Feb 03, 2023 | 200.22 | 203.45 | 197.31 | 198.60 | 483,230 | -3.20(-1.58%) |
Feb 02, 2023 | 201.01 | 206.55 | 199.50 | 201.80 | 416,558 | +1.78(+0.89%) |