Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 171.20 | 174.19 | 171.20 | 174.04 | 580,062 | +2.13(+1.24%) |
Apr 27, 2023 | 165.63 | 171.97 | 165.51 | 171.91 | 712,018 | +6.29(+3.80%) |
Apr 26, 2023 | 167.17 | 168.18 | 165.41 | 165.62 | 665,379 | -3.00(-1.78%) |
Apr 25, 2023 | 169.41 | 170.01 | 168.33 | 168.62 | 469,708 | -1.73(-1.01%) |
Apr 24, 2023 | 170.91 | 171.69 | 169.49 | 170.35 | 527,356 | +0.27(+0.16%) |
Apr 21, 2023 | 171.58 | 171.78 | 168.69 | 170.08 | 831,244 | -1.29(-0.75%) |
Apr 20, 2023 | 171.43 | 172.51 | 170.22 | 171.37 | 566,112 | -1.09(-0.63%) |
Apr 19, 2023 | 171.24 | 173.21 | 170.22 | 172.47 | 458,972 | +1.17(+0.68%) |
Apr 18, 2023 | 170.94 | 172.38 | 169.45 | 171.29 | 674,474 | +0.48(+0.28%) |
Apr 17, 2023 | 167.95 | 170.97 | 167.24 | 170.82 | 579,358 | +2.78(+1.66%) |
Apr 14, 2023 | 167.71 | 170.08 | 167.22 | 168.03 | 619,341 | -0.38(-0.22%) |
Apr 13, 2023 | 166.19 | 168.90 | 165.47 | 168.41 | 609,661 | +2.13(+1.28%) |
Apr 12, 2023 | 166.80 | 167.98 | 165.60 | 166.28 | 704,897 | +0.75(+0.45%) |
Apr 11, 2023 | 165.30 | 166.81 | 165.22 | 165.54 | 791,768 | +0.56(+0.34%) |
Apr 10, 2023 | 163.02 | 165.67 | 162.94 | 164.98 | 526,408 | +1.07(+0.65%) |
Apr 06, 2023 | 162.33 | 164.32 | 161.00 | 163.91 | 882,757 | +0.86(+0.53%) |
Apr 05, 2023 | 165.82 | 166.91 | 162.26 | 163.04 | 1,312,266 | -4.77(-2.84%) |
Apr 04, 2023 | 171.81 | 172.23 | 167.28 | 167.81 | 935,444 | -4.04(-2.35%) |
Apr 03, 2023 | 173.37 | 173.59 | 170.32 | 171.86 | 854,479 | +1.36(+0.80%) |
Mar 31, 2023 | 170.21 | 171.30 | 169.09 | 170.50 | 1,547,237 | +1.41(+0.83%) |
Mar 30, 2023 | 170.50 | 170.88 | 168.39 | 169.09 | 397,242 | +0.15(+0.09%) |
Mar 29, 2023 | 168.48 | 168.95 | 167.58 | 168.94 | 459,529 | +1.94(+1.16%) |
Mar 28, 2023 | 164.59 | 167.21 | 163.74 | 167.00 | 601,488 | +2.23(+1.35%) |
Mar 27, 2023 | 166.92 | 166.97 | 164.60 | 164.77 | 744,369 | -0.40(-0.24%) |
Mar 24, 2023 | 161.90 | 165.23 | 160.69 | 165.17 | 721,592 | +1.69(+1.03%) |
Mar 23, 2023 | 162.29 | 165.98 | 162.29 | 163.48 | 744,619 | +0.78(+0.48%) |
Mar 22, 2023 | 164.44 | 167.01 | 162.60 | 162.70 | 730,902 | -2.41(-1.46%) |
Mar 21, 2023 | 164.77 | 165.68 | 163.87 | 165.11 | 1,074,458 | +2.85(+1.76%) |
Mar 20, 2023 | 161.22 | 162.52 | 160.45 | 162.26 | 1,133,395 | +2.24(+1.40%) |
Mar 17, 2023 | 164.38 | 164.44 | 159.81 | 160.02 | 1,304,822 | -5.16(-3.12%) |
Mar 16, 2023 | 160.78 | 165.31 | 159.49 | 165.18 | 1,033,554 | +3.38(+2.09%) |
Mar 15, 2023 | 162.80 | 163.91 | 158.77 | 161.80 | 1,088,262 | -4.67(-2.81%) |
Mar 14, 2023 | 168.58 | 169.98 | 164.71 | 166.47 | 958,918 | +1.52(+0.92%) |
Mar 13, 2023 | 165.22 | 167.95 | 163.99 | 164.95 | 916,365 | -3.29(-1.96%) |
Mar 10, 2023 | 173.39 | 173.81 | 167.45 | 168.24 | 1,009,840 | -4.75(-2.75%) |
Mar 09, 2023 | 178.25 | 179.34 | 172.32 | 172.99 | 730,867 | -4.82(-2.71%) |
Mar 08, 2023 | 176.12 | 180.22 | 175.57 | 177.81 | 611,340 | +1.68(+0.95%) |
Mar 07, 2023 | 178.67 | 179.86 | 175.62 | 176.13 | 600,746 | -2.54(-1.42%) |
Mar 06, 2023 | 180.96 | 181.43 | 177.66 | 178.68 | 696,565 | -2.66(-1.47%) |
Mar 03, 2023 | 180.88 | 181.83 | 178.89 | 181.34 | 735,457 | +1.24(+0.69%) |
Mar 02, 2023 | 177.47 | 181.17 | 175.26 | 180.10 | 918,438 | +1.67(+0.93%) |
Mar 01, 2023 | 178.16 | 181.28 | 177.99 | 178.43 | 714,456 | -0.93(-0.52%) |
Feb 28, 2023 | 179.95 | 181.54 | 179.25 | 179.36 | 618,037 | -0.67(-0.37%) |
Feb 27, 2023 | 183.86 | 184.41 | 179.23 | 180.04 | 775,081 | -2.03(-1.12%) |
Feb 24, 2023 | 179.28 | 182.27 | 178.09 | 182.07 | 635,697 | +1.06(+0.59%) |
Feb 23, 2023 | 179.58 | 181.03 | 178.58 | 181.01 | 572,046 | +1.66(+0.93%) |
Feb 22, 2023 | 181.07 | 181.07 | 178.58 | 179.34 | 613,494 | +0.37(+0.21%) |
Feb 21, 2023 | 182.57 | 183.18 | 178.75 | 178.98 | 918,271 | -5.09(-2.76%) |
Feb 17, 2023 | 182.05 | 186.68 | 181.93 | 184.06 | 1,132,085 | +0.28(+0.15%) |
Feb 16, 2023 | 180.40 | 188.84 | 180.11 | 183.79 | 2,423,451 | -9.99(-5.16%) |
Feb 15, 2023 | 185.90 | 196.07 | 184.78 | 193.78 | 2,043,528 | +9.78(+5.32%) |
Feb 14, 2023 | 183.77 | 186.10 | 182.34 | 184.00 | 897,930 | -0.47(-0.26%) |
Feb 13, 2023 | 183.63 | 184.58 | 182.44 | 184.47 | 614,461 | +1.91(+1.05%) |
Feb 10, 2023 | 182.33 | 184.04 | 181.15 | 182.56 | 800,706 | -0.95(-0.52%) |
Feb 09, 2023 | 185.15 | 186.73 | 182.74 | 183.51 | 836,376 | -0.06(-0.03%) |
Feb 08, 2023 | 181.02 | 183.86 | 181.02 | 183.57 | 718,827 | +0.98(+0.54%) |
Feb 07, 2023 | 178.98 | 183.62 | 178.87 | 182.59 | 792,403 | +2.55(+1.42%) |
Feb 06, 2023 | 180.35 | 181.79 | 179.16 | 180.04 | 688,645 | -1.91(-1.05%) |
Feb 03, 2023 | 183.64 | 185.01 | 181.34 | 181.95 | 531,322 | -3.97(-2.13%) |
Feb 02, 2023 | 184.17 | 187.45 | 182.81 | 185.92 | 1,065,857 | +3.60(+1.97%) |