Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.58 | 157.68 | 156.58 | 157.68 | 11,457 | +1.42(+0.91%) |
Apr 27, 2023 | 154.25 | 156.45 | 154.23 | 156.26 | 10,719 | +2.73(+1.78%) |
Apr 26, 2023 | 154.12 | 154.79 | 153.28 | 153.53 | 15,762 | -0.92(-0.59%) |
Apr 25, 2023 | 156.10 | 156.38 | 154.45 | 154.45 | 4,679 | -2.81(-1.79%) |
Apr 24, 2023 | 157.22 | 157.29 | 156.77 | 157.26 | 18,907 | +0.00(+0.00%) |
Apr 21, 2023 | 157.06 | 157.45 | 156.53 | 157.26 | 13,480 | -0.04(-0.03%) |
Apr 20, 2023 | 157.64 | 157.84 | 157.15 | 157.30 | 7,488 | -0.92(-0.58%) |
Apr 19, 2023 | 156.90 | 158.35 | 156.90 | 158.22 | 27,398 | +0.02(+0.01%) |
Apr 18, 2023 | 158.29 | 158.64 | 157.68 | 158.20 | 28,419 | +0.19(+0.12%) |
Apr 17, 2023 | 157.36 | 158.06 | 157.03 | 158.01 | 8,020 | +0.73(+0.47%) |
Apr 14, 2023 | 157.38 | 158.14 | 156.42 | 157.28 | 5,954 | -0.44(-0.28%) |
Apr 13, 2023 | 156.35 | 157.94 | 156.31 | 157.72 | 26,265 | +1.93(+1.24%) |
Apr 12, 2023 | 157.38 | 157.38 | 155.74 | 155.79 | 14,378 | -0.82(-0.53%) |
Apr 11, 2023 | 156.65 | 157.25 | 156.61 | 156.61 | 3,327 | +0.50(+0.32%) |
Apr 10, 2023 | 154.42 | 156.11 | 154.42 | 156.11 | 11,502 | +0.57(+0.37%) |
Apr 06, 2023 | 154.94 | 155.63 | 154.94 | 155.54 | 23,263 | +0.35(+0.23%) |
Apr 05, 2023 | 155.18 | 155.19 | 154.44 | 155.19 | 5,639 | -0.61(-0.39%) |
Apr 04, 2023 | 157.22 | 157.25 | 155.38 | 155.79 | 6,423 | -1.61(-1.02%) |
Apr 03, 2023 | 156.56 | 157.80 | 156.28 | 157.40 | 7,932 | +0.56(+0.36%) |
Mar 31, 2023 | 154.61 | 156.84 | 154.61 | 156.84 | 3,317 | +2.31(+1.49%) |
Mar 30, 2023 | 155.24 | 155.24 | 153.84 | 154.53 | 2,790 | +0.79(+0.51%) |
Mar 29, 2023 | 153.14 | 153.77 | 152.83 | 153.74 | 9,641 | +2.03(+1.34%) |
Mar 28, 2023 | 151.67 | 151.84 | 151.15 | 151.71 | 6,652 | -0.10(-0.07%) |
Mar 27, 2023 | 152.72 | 152.72 | 151.71 | 151.81 | 6,017 | +0.82(+0.54%) |
Mar 24, 2023 | 149.25 | 151.11 | 148.67 | 150.99 | 5,075 | +0.71(+0.47%) |
Mar 23, 2023 | 150.79 | 152.65 | 149.23 | 150.28 | 11,990 | -0.00(-0.00%) |
Mar 22, 2023 | 153.12 | 153.32 | 150.28 | 150.28 | 10,165 | -3.02(-1.97%) |
Mar 21, 2023 | 152.25 | 153.45 | 152.25 | 153.30 | 22,585 | +2.51(+1.66%) |
Mar 20, 2023 | 150.47 | 151.33 | 150.44 | 150.79 | 6,700 | +1.47(+0.99%) |
Mar 17, 2023 | 149.09 | 149.47 | 148.84 | 149.32 | 2,442 | -2.76(-1.82%) |
Mar 16, 2023 | 149.26 | 152.08 | 149.24 | 152.08 | 25,362 | +2.38(+1.59%) |
Mar 15, 2023 | 148.44 | 149.70 | 148.26 | 149.70 | 6,672 | -1.60(-1.06%) |
Mar 14, 2023 | 152.02 | 152.40 | 150.13 | 151.30 | 6,077 | +2.40(+1.61%) |
Mar 13, 2023 | 147.63 | 150.50 | 147.63 | 148.90 | 11,774 | -1.26(-0.84%) |
Mar 10, 2023 | 151.95 | 152.31 | 149.34 | 150.16 | 12,103 | -3.05(-1.99%) |
Mar 09, 2023 | 157.00 | 157.31 | 153.21 | 153.21 | 10,344 | -3.49(-2.23%) |
Mar 08, 2023 | 156.35 | 156.91 | 155.98 | 156.70 | 3,218 | +0.07(+0.04%) |
Mar 07, 2023 | 158.74 | 158.96 | 156.60 | 156.63 | 6,221 | -2.19(-1.38%) |
Mar 06, 2023 | 159.61 | 160.25 | 158.76 | 158.82 | 3,039 | -0.71(-0.44%) |
Mar 03, 2023 | 158.38 | 159.63 | 158.14 | 159.53 | 5,103 | +2.47(+1.57%) |
Mar 02, 2023 | 155.11 | 157.42 | 155.10 | 157.06 | 4,261 | +0.83(+0.53%) |
Mar 01, 2023 | 156.13 | 156.66 | 155.87 | 156.23 | 2,543 | -0.49(-0.31%) |
Feb 28, 2023 | 156.65 | 157.69 | 156.64 | 156.72 | 9,497 | -0.26(-0.17%) |
Feb 27, 2023 | 157.55 | 158.22 | 156.89 | 156.98 | 7,878 | +0.54(+0.34%) |
Feb 24, 2023 | 155.60 | 156.72 | 155.60 | 156.44 | 8,700 | -1.66(-1.05%) |
Feb 23, 2023 | 158.79 | 158.79 | 156.39 | 158.10 | 7,265 | +0.94(+0.60%) |
Feb 22, 2023 | 157.02 | 157.92 | 156.84 | 157.16 | 3,062 | +0.02(+0.01%) |
Feb 21, 2023 | 159.18 | 159.52 | 157.14 | 157.14 | 6,155 | -3.73(-2.32%) |
Feb 17, 2023 | 161.01 | 161.02 | 160.07 | 160.87 | 8,210 | -0.59(-0.37%) |
Feb 16, 2023 | 161.14 | 162.88 | 161.14 | 161.46 | 2,144 | -1.80(-1.10%) |
Feb 15, 2023 | 161.16 | 163.26 | 161.13 | 163.26 | 14,703 | +0.94(+0.58%) |
Feb 14, 2023 | 161.19 | 163.10 | 160.88 | 162.32 | 10,242 | +0.12(+0.07%) |
Feb 13, 2023 | 160.55 | 162.22 | 160.55 | 162.20 | 10,302 | +1.73(+1.08%) |
Feb 10, 2023 | 159.21 | 160.47 | 159.21 | 160.47 | 3,719 | +0.25(+0.16%) |
Feb 09, 2023 | 163.04 | 163.32 | 160.09 | 160.22 | 27,442 | -1.76(-1.09%) |
Feb 08, 2023 | 162.53 | 163.12 | 161.83 | 161.98 | 2,565 | -1.85(-1.13%) |
Feb 07, 2023 | 161.21 | 164.20 | 161.16 | 163.83 | 11,288 | +1.87(+1.16%) |
Feb 06, 2023 | 162.42 | 162.51 | 161.77 | 161.96 | 5,268 | -1.53(-0.94%) |
Feb 03, 2023 | 162.96 | 165.23 | 162.86 | 163.49 | 8,311 | -1.49(-0.90%) |
Feb 02, 2023 | 164.35 | 165.26 | 163.64 | 164.98 | 6,028 | +2.63(+1.62%) |