Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 162.50 | 167.37 | 160.00 | 165.65 | 846,178 | +3.94(+2.44%) |
Apr 27, 2023 | 157.07 | 162.26 | 154.79 | 161.71 | 816,127 | +7.66(+4.97%) |
Apr 26, 2023 | 155.50 | 157.33 | 153.23 | 154.05 | 1,175,199 | -2.31(-1.48%) |
Apr 25, 2023 | 158.17 | 158.53 | 156.36 | 156.36 | 514,375 | -2.31(-1.46%) |
Apr 24, 2023 | 157.93 | 159.65 | 157.48 | 158.67 | 336,505 | +0.68(+0.43%) |
Apr 21, 2023 | 158.02 | 158.24 | 155.84 | 157.99 | 330,133 | +0.25(+0.16%) |
Apr 20, 2023 | 157.65 | 158.52 | 156.81 | 157.74 | 229,587 | -0.53(-0.34%) |
Apr 19, 2023 | 158.95 | 158.95 | 156.91 | 158.28 | 172,682 | -0.74(-0.47%) |
Apr 18, 2023 | 158.94 | 159.65 | 157.58 | 159.02 | 183,591 | +0.90(+0.57%) |
Apr 17, 2023 | 157.39 | 158.56 | 157.39 | 158.12 | 228,474 | +1.19(+0.76%) |
Apr 14, 2023 | 157.04 | 159.67 | 156.35 | 156.92 | 246,487 | -0.57(-0.36%) |
Apr 13, 2023 | 157.68 | 157.93 | 154.45 | 157.50 | 333,683 | -0.66(-0.42%) |
Apr 12, 2023 | 159.28 | 159.61 | 157.86 | 158.16 | 376,656 | -0.17(-0.11%) |
Apr 11, 2023 | 158.32 | 159.33 | 157.43 | 158.33 | 243,161 | +0.82(+0.52%) |
Apr 10, 2023 | 151.42 | 157.63 | 150.41 | 157.51 | 639,083 | +5.30(+3.48%) |
Apr 06, 2023 | 156.60 | 156.60 | 151.62 | 152.21 | 743,144 | -4.62(-2.95%) |
Apr 05, 2023 | 159.32 | 159.80 | 155.17 | 156.82 | 471,153 | -3.67(-2.29%) |
Apr 04, 2023 | 166.53 | 166.53 | 159.54 | 160.50 | 413,893 | -6.47(-3.87%) |
Apr 03, 2023 | 166.55 | 168.44 | 165.41 | 166.96 | 301,002 | +0.03(+0.02%) |
Mar 31, 2023 | 166.51 | 167.46 | 165.65 | 166.93 | 288,713 | +1.29(+0.78%) |
Mar 30, 2023 | 165.43 | 166.28 | 164.72 | 165.64 | 258,002 | +1.54(+0.94%) |
Mar 29, 2023 | 162.47 | 164.24 | 161.83 | 164.10 | 261,784 | +1.97(+1.21%) |
Mar 28, 2023 | 159.96 | 162.35 | 159.80 | 162.13 | 296,563 | +2.55(+1.60%) |
Mar 27, 2023 | 159.17 | 160.91 | 158.01 | 159.59 | 357,603 | +1.48(+0.94%) |
Mar 24, 2023 | 159.42 | 159.93 | 156.11 | 158.10 | 546,855 | -2.90(-1.80%) |
Mar 23, 2023 | 160.55 | 162.77 | 159.35 | 161.00 | 419,018 | +0.65(+0.40%) |
Mar 22, 2023 | 163.90 | 164.26 | 160.11 | 160.35 | 435,700 | -3.95(-2.41%) |
Mar 21, 2023 | 163.24 | 164.43 | 162.26 | 164.31 | 305,731 | +3.11(+1.93%) |
Mar 20, 2023 | 158.86 | 161.88 | 158.86 | 161.20 | 375,819 | +3.27(+2.07%) |
Mar 17, 2023 | 159.40 | 159.40 | 156.76 | 157.93 | 1,175,299 | -2.16(-1.35%) |
Mar 16, 2023 | 158.58 | 160.86 | 158.15 | 160.09 | 675,335 | -0.23(-0.14%) |
Mar 15, 2023 | 163.02 | 163.56 | 158.07 | 160.31 | 376,343 | -6.27(-3.77%) |
Mar 14, 2023 | 165.24 | 167.35 | 164.21 | 166.59 | 298,378 | +3.87(+2.38%) |
Mar 13, 2023 | 161.75 | 164.54 | 161.37 | 162.72 | 197,046 | -1.04(-0.64%) |
Mar 10, 2023 | 168.10 | 168.10 | 163.48 | 163.77 | 444,135 | -4.72(-2.80%) |
Mar 09, 2023 | 169.24 | 171.00 | 168.24 | 168.49 | 403,927 | -0.39(-0.23%) |
Mar 08, 2023 | 167.18 | 169.19 | 167.18 | 168.88 | 212,671 | +1.37(+0.82%) |
Mar 07, 2023 | 167.68 | 168.32 | 166.95 | 167.51 | 415,207 | -0.39(-0.23%) |
Mar 06, 2023 | 170.14 | 171.23 | 166.93 | 167.91 | 432,538 | -2.66(-1.56%) |
Mar 03, 2023 | 169.76 | 171.23 | 168.23 | 170.56 | 280,896 | +1.52(+0.90%) |
Mar 02, 2023 | 165.96 | 169.05 | 165.23 | 169.05 | 324,199 | +2.66(+1.60%) |
Mar 01, 2023 | 164.24 | 167.18 | 164.03 | 166.39 | 290,401 | +1.25(+0.76%) |
Feb 28, 2023 | 165.71 | 167.05 | 164.67 | 165.14 | 424,792 | -0.09(-0.05%) |
Feb 27, 2023 | 164.31 | 167.92 | 164.22 | 165.23 | 606,558 | +2.07(+1.27%) |
Feb 24, 2023 | 162.26 | 163.47 | 160.00 | 163.16 | 312,859 | -0.39(-0.24%) |
Feb 23, 2023 | 162.19 | 164.02 | 160.59 | 163.55 | 930,327 | +2.22(+1.38%) |
Feb 22, 2023 | 161.83 | 162.80 | 159.34 | 161.33 | 755,493 | +0.70(+0.43%) |
Feb 21, 2023 | 165.91 | 170.13 | 160.40 | 160.63 | 933,881 | -12.74(-7.35%) |
Feb 17, 2023 | 171.37 | 173.59 | 170.54 | 173.37 | 612,050 | +1.88(+1.10%) |
Feb 16, 2023 | 171.03 | 173.08 | 170.20 | 171.49 | 448,935 | -1.56(-0.90%) |
Feb 15, 2023 | 170.43 | 173.26 | 170.43 | 173.05 | 261,061 | +1.60(+0.93%) |
Feb 14, 2023 | 171.08 | 171.75 | 169.67 | 171.45 | 254,583 | +0.43(+0.25%) |
Feb 13, 2023 | 169.19 | 171.31 | 169.19 | 171.01 | 292,988 | +1.53(+0.91%) |
Feb 10, 2023 | 169.13 | 169.76 | 168.21 | 169.48 | 189,319 | +0.35(+0.21%) |
Feb 09, 2023 | 170.78 | 171.38 | 168.84 | 169.13 | 197,986 | -0.34(-0.20%) |
Feb 08, 2023 | 169.85 | 170.66 | 169.28 | 169.46 | 336,375 | -1.36(-0.79%) |
Feb 07, 2023 | 168.95 | 171.04 | 168.18 | 170.82 | 445,297 | +1.18(+0.70%) |
Feb 06, 2023 | 169.93 | 171.11 | 168.68 | 169.64 | 352,993 | -1.97(-1.15%) |
Feb 03, 2023 | 168.66 | 171.72 | 168.32 | 171.60 | 637,582 | +2.31(+1.37%) |
Feb 02, 2023 | 166.95 | 169.97 | 166.35 | 169.29 | 339,272 | +2.54(+1.52%) |