Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 150.99 | 153.15 | 150.86 | 152.89 | 386,233 | +1.68(+1.11%) |
Apr 27, 2023 | 149.09 | 151.34 | 148.70 | 151.21 | 418,007 | +2.76(+1.86%) |
Apr 26, 2023 | 149.66 | 150.24 | 148.17 | 148.45 | 417,248 | -1.35(-0.90%) |
Apr 25, 2023 | 151.96 | 152.15 | 149.80 | 149.80 | 334,610 | -3.30(-2.15%) |
Apr 24, 2023 | 152.97 | 153.88 | 152.49 | 153.10 | 418,138 | -0.14(-0.09%) |
Apr 21, 2023 | 153.73 | 153.77 | 152.14 | 153.23 | 402,355 | -0.29(-0.19%) |
Apr 20, 2023 | 153.27 | 154.34 | 153.00 | 153.53 | 291,256 | -0.81(-0.52%) |
Apr 19, 2023 | 153.12 | 154.63 | 152.74 | 154.33 | 275,953 | +0.53(+0.35%) |
Apr 18, 2023 | 154.55 | 154.82 | 153.03 | 153.80 | 460,300 | -0.33(-0.21%) |
Apr 17, 2023 | 152.88 | 154.13 | 152.63 | 154.13 | 725,131 | +1.49(+0.97%) |
Apr 14, 2023 | 153.90 | 154.72 | 151.69 | 152.64 | 376,562 | -0.98(-0.64%) |
Apr 13, 2023 | 153.12 | 154.06 | 152.12 | 153.62 | 412,565 | +1.08(+0.71%) |
Apr 12, 2023 | 154.98 | 154.98 | 152.42 | 152.54 | 510,055 | -1.12(-0.73%) |
Apr 11, 2023 | 152.86 | 154.38 | 152.84 | 153.66 | 403,694 | +1.38(+0.91%) |
Apr 10, 2023 | 150.11 | 152.38 | 149.99 | 152.28 | 455,988 | +1.64(+1.09%) |
Apr 06, 2023 | 150.58 | 151.09 | 150.03 | 150.64 | 502,400 | -0.04(-0.03%) |
Apr 05, 2023 | 150.78 | 151.32 | 149.69 | 150.68 | 531,602 | -0.82(-0.54%) |
Apr 04, 2023 | 154.84 | 154.84 | 150.52 | 151.49 | 538,406 | -2.97(-1.93%) |
Apr 03, 2023 | 154.64 | 155.66 | 153.38 | 154.47 | 400,194 | +0.10(+0.06%) |
Mar 31, 2023 | 152.77 | 154.51 | 152.62 | 154.37 | 442,478 | +2.52(+1.66%) |
Mar 30, 2023 | 152.86 | 153.25 | 151.32 | 151.85 | 508,273 | +0.23(+0.15%) |
Mar 29, 2023 | 151.54 | 151.68 | 150.44 | 151.62 | 497,389 | +1.66(+1.11%) |
Mar 28, 2023 | 149.26 | 150.55 | 148.96 | 149.96 | 659,642 | +0.58(+0.39%) |
Mar 27, 2023 | 149.60 | 150.26 | 148.33 | 149.37 | 740,020 | +1.69(+1.15%) |
Mar 24, 2023 | 144.86 | 147.78 | 143.85 | 147.68 | 678,625 | +1.61(+1.10%) |
Mar 23, 2023 | 148.46 | 149.69 | 144.96 | 146.07 | 811,086 | -1.20(-0.82%) |
Mar 22, 2023 | 151.47 | 151.72 | 147.27 | 147.27 | 400,230 | -4.15(-2.74%) |
Mar 21, 2023 | 151.52 | 152.24 | 150.70 | 151.42 | 871,314 | +2.79(+1.88%) |
Mar 20, 2023 | 147.89 | 150.11 | 147.75 | 148.62 | 1,140,510 | +2.38(+1.63%) |
Mar 17, 2023 | 149.53 | 149.55 | 145.67 | 146.25 | 484,455 | -3.87(-2.58%) |
Mar 16, 2023 | 146.85 | 151.16 | 145.53 | 150.11 | 1,480,374 | +1.92(+1.30%) |
Mar 15, 2023 | 148.56 | 148.56 | 145.71 | 148.19 | 836,989 | -3.39(-2.24%) |
Mar 14, 2023 | 153.22 | 154.25 | 150.06 | 151.58 | 454,941 | +2.49(+1.67%) |
Mar 13, 2023 | 149.80 | 152.00 | 147.31 | 149.09 | 961,539 | -4.19(-2.73%) |
Mar 10, 2023 | 157.41 | 157.43 | 151.78 | 153.27 | 771,315 | -4.43(-2.81%) |
Mar 09, 2023 | 162.10 | 162.50 | 157.64 | 157.70 | 592,575 | -4.53(-2.79%) |
Mar 08, 2023 | 162.48 | 162.99 | 161.15 | 162.24 | 380,752 | +0.07(+0.04%) |
Mar 07, 2023 | 164.34 | 164.73 | 161.91 | 162.17 | 330,696 | -2.14(-1.30%) |
Mar 06, 2023 | 166.63 | 166.76 | 163.88 | 164.30 | 363,037 | -2.17(-1.30%) |
Mar 03, 2023 | 165.38 | 166.78 | 164.34 | 166.47 | 400,250 | +1.91(+1.16%) |
Mar 02, 2023 | 163.06 | 164.84 | 162.42 | 164.56 | 382,397 | +0.54(+0.33%) |
Mar 01, 2023 | 163.35 | 164.45 | 162.71 | 164.01 | 316,127 | +0.36(+0.22%) |
Feb 28, 2023 | 163.89 | 165.07 | 163.57 | 163.66 | 302,540 | -0.29(-0.18%) |
Feb 27, 2023 | 164.76 | 165.85 | 163.50 | 163.95 | 334,431 | +0.23(+0.14%) |
Feb 24, 2023 | 162.55 | 163.96 | 161.76 | 163.71 | 541,367 | -0.80(-0.49%) |
Feb 23, 2023 | 164.74 | 165.52 | 162.68 | 164.52 | 322,962 | +0.69(+0.42%) |
Feb 22, 2023 | 163.63 | 164.90 | 163.15 | 163.83 | 539,338 | +0.28(+0.17%) |
Feb 21, 2023 | 166.25 | 166.61 | 163.16 | 163.55 | 417,646 | -4.32(-2.57%) |
Feb 17, 2023 | 167.38 | 168.10 | 166.28 | 167.87 | 480,420 | +0.15(+0.09%) |
Feb 16, 2023 | 167.13 | 169.21 | 166.59 | 167.72 | 356,784 | -1.12(-0.66%) |
Feb 15, 2023 | 166.73 | 168.91 | 166.26 | 168.84 | 369,667 | +0.99(+0.59%) |
Feb 14, 2023 | 167.47 | 168.88 | 166.25 | 167.85 | 275,589 | -0.24(-0.14%) |
Feb 13, 2023 | 166.42 | 168.09 | 165.75 | 168.09 | 304,069 | +1.89(+1.14%) |
Feb 10, 2023 | 164.98 | 166.31 | 164.67 | 166.20 | 450,260 | +0.72(+0.44%) |
Feb 09, 2023 | 168.90 | 169.25 | 165.08 | 165.47 | 360,428 | -2.20(-1.31%) |
Feb 08, 2023 | 168.92 | 169.19 | 167.32 | 167.68 | 293,558 | -2.08(-1.22%) |
Feb 07, 2023 | 168.47 | 170.18 | 167.07 | 169.75 | 493,937 | +1.02(+0.61%) |
Feb 06, 2023 | 169.78 | 170.10 | 167.88 | 168.73 | 443,767 | -1.99(-1.17%) |
Feb 03, 2023 | 170.21 | 172.09 | 170.18 | 170.72 | 739,583 | -1.04(-0.61%) |
Feb 02, 2023 | 170.57 | 172.56 | 170.08 | 171.77 | 697,144 | +2.20(+1.30%) |