Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 149.61 | 157.44 | 149.61 | 156.87 | 397,935 | +6.33(+4.20%) |
Apr 27, 2023 | 149.72 | 152.19 | 149.31 | 150.54 | 280,871 | +2.02(+1.36%) |
Apr 26, 2023 | 148.13 | 152.30 | 148.13 | 148.52 | 494,293 | +2.24(+1.53%) |
Apr 25, 2023 | 152.10 | 154.09 | 145.53 | 146.28 | 539,762 | -7.72(-5.01%) |
Apr 24, 2023 | 154.34 | 155.89 | 150.69 | 154.00 | 640,544 | -0.84(-0.54%) |
Apr 21, 2023 | 154.94 | 156.28 | 154.10 | 154.84 | 330,503 | -0.41(-0.26%) |
Apr 20, 2023 | 156.12 | 158.18 | 154.74 | 155.25 | 358,537 | -2.82(-1.78%) |
Apr 19, 2023 | 156.39 | 159.41 | 153.90 | 158.07 | 530,734 | -0.28(-0.18%) |
Apr 18, 2023 | 159.91 | 159.91 | 156.69 | 158.35 | 303,158 | +0.05(+0.03%) |
Apr 17, 2023 | 159.05 | 161.09 | 157.08 | 158.30 | 357,302 | -0.59(-0.37%) |
Apr 14, 2023 | 161.43 | 163.31 | 157.13 | 158.89 | 364,869 | -4.01(-2.46%) |
Apr 13, 2023 | 158.68 | 163.57 | 158.60 | 162.90 | 512,222 | +5.50(+3.49%) |
Apr 12, 2023 | 159.98 | 162.03 | 157.28 | 157.40 | 388,194 | +0.41(+0.26%) |
Apr 11, 2023 | 151.79 | 157.21 | 151.79 | 156.99 | 385,379 | +4.52(+2.96%) |
Apr 10, 2023 | 147.56 | 152.47 | 146.24 | 152.47 | 189,961 | +3.09(+2.07%) |
Apr 06, 2023 | 147.67 | 149.63 | 144.50 | 149.38 | 396,544 | +0.42(+0.28%) |
Apr 05, 2023 | 154.28 | 154.28 | 148.43 | 148.96 | 460,458 | -6.90(-4.43%) |
Apr 04, 2023 | 158.90 | 159.66 | 155.80 | 155.86 | 329,886 | -2.70(-1.70%) |
Apr 03, 2023 | 161.62 | 162.53 | 157.72 | 158.56 | 647,087 | -5.45(-3.32%) |
Mar 31, 2023 | 161.68 | 164.65 | 160.81 | 164.01 | 521,809 | +3.30(+2.05%) |
Mar 30, 2023 | 160.40 | 162.97 | 159.81 | 160.71 | 430,780 | +2.86(+1.81%) |
Mar 29, 2023 | 157.80 | 157.98 | 156.13 | 157.85 | 588,339 | +1.67(+1.07%) |
Mar 28, 2023 | 156.77 | 157.65 | 155.23 | 156.18 | 328,663 | -0.94(-0.60%) |
Mar 27, 2023 | 156.39 | 158.16 | 154.37 | 157.12 | 374,940 | +2.00(+1.29%) |
Mar 24, 2023 | 154.79 | 155.18 | 151.52 | 155.12 | 497,029 | -0.37(-0.24%) |
Mar 23, 2023 | 151.34 | 157.95 | 151.17 | 155.49 | 506,194 | +6.52(+4.38%) |
Mar 22, 2023 | 153.32 | 156.06 | 148.81 | 148.97 | 448,325 | -4.49(-2.93%) |
Mar 21, 2023 | 150.95 | 154.62 | 150.95 | 153.46 | 518,973 | +4.47(+3.00%) |
Mar 20, 2023 | 148.00 | 149.67 | 147.50 | 148.99 | 311,827 | +0.49(+0.33%) |
Mar 17, 2023 | 152.50 | 152.50 | 144.71 | 148.50 | 567,399 | -3.50(-2.30%) |
Mar 16, 2023 | 153.41 | 153.43 | 150.85 | 152.00 | 566,687 | -1.69(-1.10%) |
Mar 15, 2023 | 156.58 | 157.84 | 151.31 | 153.69 | 315,053 | -5.10(-3.21%) |
Mar 14, 2023 | 159.63 | 161.88 | 156.69 | 158.79 | 401,926 | +4.26(+2.76%) |
Mar 13, 2023 | 151.50 | 157.15 | 145.42 | 154.53 | 428,960 | +1.06(+0.69%) |
Mar 10, 2023 | 160.25 | 161.60 | 152.43 | 153.47 | 458,857 | -8.63(-5.32%) |
Mar 09, 2023 | 169.12 | 170.44 | 161.60 | 162.10 | 255,900 | -7.19(-4.25%) |
Mar 08, 2023 | 168.58 | 169.37 | 166.18 | 169.29 | 176,839 | +0.72(+0.43%) |
Mar 07, 2023 | 172.42 | 173.68 | 166.98 | 168.57 | 382,036 | -4.38(-2.53%) |
Mar 06, 2023 | 172.64 | 175.78 | 171.00 | 172.95 | 254,026 | +1.25(+0.73%) |
Mar 03, 2023 | 168.43 | 173.11 | 168.43 | 171.70 | 174,344 | +4.34(+2.59%) |
Mar 02, 2023 | 165.80 | 169.52 | 165.00 | 167.36 | 241,206 | +0.99(+0.60%) |
Mar 01, 2023 | 164.53 | 166.47 | 163.33 | 166.37 | 294,212 | +1.29(+0.78%) |
Feb 28, 2023 | 165.00 | 167.75 | 164.80 | 165.08 | 196,165 | -1.21(-0.73%) |
Feb 27, 2023 | 164.77 | 169.28 | 164.48 | 166.29 | 208,536 | +3.26(+2.00%) |
Feb 24, 2023 | 165.76 | 166.00 | 162.39 | 163.03 | 473,303 | -6.50(-3.83%) |
Feb 23, 2023 | 169.20 | 170.31 | 165.42 | 169.53 | 489,810 | +3.69(+2.23%) |
Feb 22, 2023 | 167.63 | 167.63 | 163.21 | 165.84 | 363,730 | -0.76(-0.46%) |
Feb 21, 2023 | 166.76 | 172.56 | 162.51 | 166.60 | 554,015 | -6.40(-3.70%) |
Feb 17, 2023 | 165.10 | 173.42 | 162.00 | 173.00 | 969,901 | +11.00(+6.79%) |
Feb 16, 2023 | 160.30 | 168.39 | 159.70 | 162.00 | 755,965 | -3.90(-2.35%) |
Feb 15, 2023 | 160.00 | 166.35 | 159.41 | 165.90 | 798,856 | +5.11(+3.18%) |
Feb 14, 2023 | 163.99 | 167.81 | 160.40 | 160.79 | 521,346 | -5.62(-3.38%) |
Feb 13, 2023 | 163.35 | 167.24 | 161.07 | 166.41 | 376,684 | +4.45(+2.75%) |
Feb 10, 2023 | 162.66 | 165.30 | 160.60 | 161.96 | 335,181 | -3.34(-2.02%) |
Feb 09, 2023 | 170.51 | 173.49 | 164.97 | 165.30 | 366,431 | -2.32(-1.38%) |
Feb 08, 2023 | 174.07 | 176.28 | 166.79 | 167.62 | 359,119 | -6.45(-3.71%) |
Feb 07, 2023 | 169.12 | 175.06 | 165.82 | 174.07 | 357,231 | +3.96(+2.33%) |
Feb 06, 2023 | 167.13 | 171.52 | 166.84 | 170.11 | 362,456 | +0.23(+0.14%) |
Feb 03, 2023 | 171.90 | 179.30 | 169.25 | 169.88 | 484,932 | -8.38(-4.70%) |
Feb 02, 2023 | 172.38 | 179.90 | 172.38 | 178.26 | 686,301 | +11.49(+6.89%) |