Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 142.20 | 147.98 | 140.00 | 140.39 | 344,934 | -1.18(-0.83%) |
Apr 27, 2023 | 140.07 | 150.95 | 137.52 | 141.57 | 840,285 | -3.89(-2.67%) |
Apr 26, 2023 | 146.71 | 148.40 | 145.05 | 145.46 | 378,834 | -1.54(-1.05%) |
Apr 25, 2023 | 149.23 | 150.51 | 146.11 | 147.00 | 371,716 | -4.20(-2.78%) |
Apr 24, 2023 | 147.48 | 152.19 | 147.48 | 151.20 | 354,715 | +4.19(+2.85%) |
Apr 21, 2023 | 149.30 | 150.19 | 146.83 | 147.01 | 233,388 | -2.78(-1.86%) |
Apr 20, 2023 | 147.34 | 150.76 | 147.22 | 149.79 | 173,752 | -2.07(-1.36%) |
Apr 19, 2023 | 150.50 | 151.89 | 148.50 | 151.86 | 228,966 | -0.09(-0.06%) |
Apr 18, 2023 | 151.72 | 153.53 | 150.56 | 151.95 | 233,560 | +1.36(+0.90%) |
Apr 17, 2023 | 149.32 | 150.70 | 148.48 | 150.59 | 180,529 | +0.85(+0.57%) |
Apr 14, 2023 | 148.47 | 151.25 | 148.47 | 149.74 | 161,861 | +0.91(+0.61%) |
Apr 13, 2023 | 148.87 | 149.12 | 146.66 | 148.83 | 187,413 | +1.14(+0.77%) |
Apr 12, 2023 | 148.31 | 149.83 | 146.91 | 147.69 | 208,493 | +1.02(+0.70%) |
Apr 11, 2023 | 146.84 | 148.18 | 145.67 | 146.67 | 488,951 | +0.81(+0.56%) |
Apr 10, 2023 | 143.28 | 146.82 | 141.55 | 145.86 | 311,635 | +1.92(+1.33%) |
Apr 06, 2023 | 145.69 | 145.69 | 142.60 | 143.94 | 172,264 | -1.29(-0.89%) |
Apr 05, 2023 | 147.02 | 147.02 | 142.91 | 145.23 | 286,167 | -1.82(-1.24%) |
Apr 04, 2023 | 150.86 | 151.37 | 144.57 | 147.05 | 351,897 | -4.31(-2.85%) |
Apr 03, 2023 | 156.12 | 156.12 | 150.13 | 151.36 | 357,604 | -5.47(-3.49%) |
Mar 31, 2023 | 155.76 | 157.43 | 155.25 | 156.83 | 321,876 | +2.27(+1.47%) |
Mar 30, 2023 | 157.62 | 158.99 | 154.32 | 154.56 | 258,207 | -1.91(-1.22%) |
Mar 29, 2023 | 159.19 | 159.91 | 155.87 | 156.47 | 250,998 | -0.26(-0.17%) |
Mar 28, 2023 | 156.47 | 158.92 | 155.98 | 156.73 | 144,789 | +0.40(+0.26%) |
Mar 27, 2023 | 155.86 | 157.79 | 153.84 | 156.33 | 157,701 | +2.49(+1.62%) |
Mar 24, 2023 | 153.21 | 153.84 | 150.32 | 153.84 | 218,153 | -0.72(-0.47%) |
Mar 23, 2023 | 154.89 | 157.49 | 152.87 | 154.56 | 170,488 | +1.27(+0.83%) |
Mar 22, 2023 | 156.91 | 158.21 | 153.08 | 153.29 | 248,795 | -4.23(-2.69%) |
Mar 21, 2023 | 158.83 | 160.69 | 156.97 | 157.52 | 230,844 | +2.74(+1.77%) |
Mar 20, 2023 | 152.06 | 156.71 | 150.79 | 154.78 | 269,032 | +2.66(+1.75%) |
Mar 17, 2023 | 156.61 | 157.74 | 151.00 | 152.12 | 856,128 | -6.26(-3.95%) |
Mar 16, 2023 | 153.07 | 161.04 | 153.07 | 158.38 | 226,958 | +3.07(+1.98%) |
Mar 15, 2023 | 155.93 | 158.27 | 151.40 | 155.31 | 281,934 | -5.55(-3.45%) |
Mar 14, 2023 | 158.44 | 162.38 | 156.28 | 160.86 | 339,214 | +5.79(+3.73%) |
Mar 13, 2023 | 155.47 | 158.47 | 150.01 | 155.07 | 597,866 | -5.08(-3.17%) |
Mar 10, 2023 | 164.25 | 164.96 | 157.79 | 160.15 | 370,165 | -5.19(-3.14%) |
Mar 09, 2023 | 170.77 | 171.56 | 165.23 | 165.34 | 474,851 | -5.94(-3.47%) |
Mar 08, 2023 | 167.43 | 171.66 | 166.41 | 171.28 | 451,859 | +5.54(+3.34%) |
Mar 07, 2023 | 170.21 | 171.04 | 165.42 | 165.74 | 491,070 | +0.76(+0.46%) |
Mar 06, 2023 | 165.23 | 167.78 | 163.32 | 164.98 | 266,803 | +0.12(+0.07%) |
Mar 03, 2023 | 168.15 | 168.15 | 164.66 | 164.86 | 399,981 | -1.45(-0.87%) |
Mar 02, 2023 | 167.28 | 167.77 | 164.01 | 166.31 | 255,545 | -3.35(-1.97%) |
Mar 01, 2023 | 166.65 | 171.06 | 166.47 | 169.66 | 322,472 | +2.62(+1.57%) |
Feb 28, 2023 | 167.49 | 170.75 | 166.39 | 167.04 | 351,479 | +0.51(+0.31%) |
Feb 27, 2023 | 165.98 | 168.12 | 165.09 | 166.53 | 231,664 | +2.30(+1.40%) |
Feb 24, 2023 | 163.09 | 164.74 | 160.64 | 164.23 | 258,450 | -2.31(-1.39%) |
Feb 23, 2023 | 164.53 | 167.34 | 162.15 | 166.54 | 389,937 | +1.89(+1.15%) |
Feb 22, 2023 | 162.00 | 164.96 | 160.37 | 164.65 | 281,631 | +3.68(+2.29%) |
Feb 21, 2023 | 160.63 | 162.31 | 159.05 | 160.97 | 224,788 | -2.17(-1.33%) |
Feb 17, 2023 | 165.77 | 166.71 | 160.38 | 163.14 | 436,173 | -3.09(-1.86%) |
Feb 16, 2023 | 154.34 | 168.40 | 150.93 | 166.23 | 439,186 | +7.04(+4.42%) |
Feb 15, 2023 | 155.81 | 159.72 | 152.92 | 159.19 | 466,495 | -1.31(-0.82%) |
Feb 14, 2023 | 156.59 | 163.16 | 156.20 | 160.50 | 388,739 | +2.97(+1.89%) |
Feb 13, 2023 | 155.40 | 158.50 | 153.74 | 157.53 | 341,054 | +2.63(+1.70%) |
Feb 10, 2023 | 155.72 | 157.26 | 154.30 | 154.90 | 253,977 | -3.57(-2.25%) |
Feb 09, 2023 | 161.41 | 164.23 | 158.14 | 158.47 | 337,870 | -0.26(-0.16%) |
Feb 08, 2023 | 156.67 | 159.43 | 155.98 | 158.73 | 250,648 | +0.32(+0.20%) |
Feb 07, 2023 | 156.04 | 159.02 | 155.11 | 158.41 | 242,235 | +1.84(+1.18%) |
Feb 06, 2023 | 157.53 | 159.90 | 155.56 | 156.57 | 303,301 | -2.02(-1.27%) |
Feb 03, 2023 | 157.47 | 161.59 | 157.23 | 158.59 | 283,084 | -1.44(-0.90%) |
Feb 02, 2023 | 159.37 | 162.27 | 156.38 | 160.03 | 324,887 | +2.55(+1.62%) |