Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 163.20 | 164.12 | 162.54 | 163.92 | 787,004 | +0.68(+0.42%) |
Apr 27, 2023 | 159.26 | 163.28 | 159.19 | 163.24 | 1,009,473 | +4.08(+2.56%) |
Apr 26, 2023 | 159.72 | 160.74 | 158.80 | 159.16 | 681,517 | -1.68(-1.04%) |
Apr 25, 2023 | 162.50 | 162.84 | 160.59 | 160.84 | 722,004 | -2.01(-1.23%) |
Apr 24, 2023 | 162.14 | 162.95 | 161.72 | 162.84 | 670,586 | +0.66(+0.41%) |
Apr 21, 2023 | 165.58 | 165.59 | 161.91 | 162.18 | 959,293 | -2.05(-1.25%) |
Apr 20, 2023 | 161.59 | 165.59 | 161.48 | 164.22 | 1,331,176 | +2.06(+1.27%) |
Apr 19, 2023 | 162.22 | 162.22 | 161.01 | 162.16 | 1,066,230 | +0.03(+0.02%) |
Apr 18, 2023 | 162.30 | 163.52 | 161.67 | 162.13 | 926,533 | +0.17(+0.10%) |
Apr 17, 2023 | 161.06 | 163.32 | 160.41 | 161.97 | 1,244,554 | +1.20(+0.75%) |
Apr 14, 2023 | 160.26 | 162.51 | 160.26 | 160.77 | 1,065,198 | +0.82(+0.51%) |
Apr 13, 2023 | 161.89 | 161.89 | 158.24 | 159.95 | 935,299 | -2.33(-1.43%) |
Apr 12, 2023 | 161.09 | 163.51 | 160.78 | 162.28 | 749,760 | +1.22(+0.76%) |
Apr 11, 2023 | 160.83 | 162.56 | 160.72 | 161.06 | 693,895 | +0.57(+0.36%) |
Apr 10, 2023 | 157.98 | 160.65 | 157.90 | 160.49 | 738,420 | +2.44(+1.54%) |
Apr 06, 2023 | 157.70 | 158.53 | 156.54 | 158.05 | 882,818 | +0.12(+0.07%) |
Apr 05, 2023 | 160.35 | 160.35 | 157.56 | 157.93 | 764,943 | -2.61(-1.63%) |
Apr 04, 2023 | 163.87 | 164.24 | 159.50 | 160.54 | 740,978 | -3.35(-2.04%) |
Apr 03, 2023 | 162.82 | 164.73 | 162.82 | 163.89 | 859,656 | +0.94(+0.58%) |
Mar 31, 2023 | 160.72 | 163.07 | 160.72 | 162.95 | 820,486 | +2.86(+1.79%) |
Mar 30, 2023 | 160.83 | 161.43 | 159.59 | 160.09 | 1,048,381 | +1.78(+1.13%) |
Mar 29, 2023 | 157.52 | 158.30 | 155.59 | 158.30 | 1,065,299 | +1.17(+0.74%) |
Mar 28, 2023 | 155.16 | 157.69 | 155.10 | 157.13 | 1,014,076 | +2.25(+1.45%) |
Mar 27, 2023 | 154.20 | 155.60 | 153.01 | 154.88 | 1,219,100 | +2.09(+1.37%) |
Mar 24, 2023 | 152.01 | 153.65 | 150.78 | 152.79 | 1,663,254 | +2.52(+1.68%) |
Mar 23, 2023 | 158.38 | 159.12 | 148.97 | 150.27 | 1,981,278 | -8.12(-5.13%) |
Mar 22, 2023 | 161.37 | 161.94 | 158.35 | 158.39 | 1,295,442 | -3.20(-1.98%) |
Mar 21, 2023 | 161.94 | 162.72 | 160.42 | 161.59 | 1,229,555 | +1.14(+0.71%) |
Mar 20, 2023 | 158.71 | 161.47 | 158.51 | 160.46 | 1,269,855 | +2.61(+1.65%) |
Mar 17, 2023 | 159.58 | 160.05 | 156.27 | 157.84 | 6,814,629 | -2.52(-1.57%) |
Mar 16, 2023 | 158.01 | 160.54 | 157.05 | 160.37 | 1,533,760 | +1.49(+0.94%) |
Mar 15, 2023 | 158.21 | 159.14 | 155.71 | 158.88 | 1,498,232 | -0.65(-0.41%) |
Mar 14, 2023 | 159.80 | 160.69 | 157.71 | 159.53 | 1,783,417 | +1.27(+0.80%) |
Mar 13, 2023 | 157.01 | 160.39 | 156.44 | 158.26 | 1,506,018 | -0.48(-0.30%) |
Mar 10, 2023 | 161.06 | 161.96 | 158.33 | 158.74 | 1,055,551 | -2.15(-1.34%) |
Mar 09, 2023 | 164.41 | 165.05 | 160.55 | 160.89 | 829,724 | -3.43(-2.09%) |
Mar 08, 2023 | 165.95 | 166.37 | 163.70 | 164.32 | 864,065 | -1.47(-0.89%) |
Mar 07, 2023 | 169.48 | 169.62 | 165.58 | 165.79 | 862,292 | -3.29(-1.95%) |
Mar 06, 2023 | 167.32 | 169.43 | 167.09 | 169.09 | 1,412,192 | +1.76(+1.05%) |
Mar 03, 2023 | 167.12 | 167.81 | 165.81 | 167.32 | 1,314,421 | +0.85(+0.51%) |
Mar 02, 2023 | 163.99 | 166.64 | 162.50 | 166.47 | 2,677,622 | +1.53(+0.93%) |
Mar 01, 2023 | 169.59 | 170.06 | 164.23 | 164.94 | 1,834,805 | -6.34(-3.70%) |
Feb 28, 2023 | 172.87 | 173.90 | 170.70 | 171.29 | 1,753,252 | -1.43(-0.83%) |
Feb 27, 2023 | 174.96 | 175.66 | 172.15 | 172.72 | 1,327,372 | -0.46(-0.27%) |
Feb 24, 2023 | 173.24 | 174.61 | 171.08 | 173.19 | 1,152,610 | -0.91(-0.52%) |
Feb 23, 2023 | 169.52 | 175.06 | 169.52 | 174.10 | 1,524,861 | +5.67(+3.36%) |
Feb 22, 2023 | 170.04 | 170.73 | 168.10 | 168.43 | 1,020,457 | -0.42(-0.25%) |
Feb 21, 2023 | 172.48 | 172.84 | 168.85 | 168.85 | 1,177,039 | -5.62(-3.22%) |
Feb 17, 2023 | 173.58 | 175.04 | 172.89 | 174.47 | 877,647 | +0.96(+0.55%) |
Feb 16, 2023 | 173.25 | 174.78 | 172.46 | 173.51 | 859,057 | -0.51(-0.29%) |
Feb 15, 2023 | 171.32 | 174.18 | 171.24 | 174.02 | 962,470 | +2.97(+1.74%) |
Feb 14, 2023 | 170.08 | 172.03 | 169.38 | 171.05 | 942,045 | +0.79(+0.47%) |
Feb 13, 2023 | 167.57 | 171.80 | 167.25 | 170.25 | 1,188,181 | +2.66(+1.59%) |
Feb 10, 2023 | 163.78 | 167.90 | 163.61 | 167.59 | 970,974 | +3.67(+2.24%) |
Feb 09, 2023 | 164.98 | 166.13 | 163.31 | 163.92 | 892,846 | -0.20(-0.12%) |
Feb 08, 2023 | 162.71 | 165.12 | 161.92 | 164.12 | 1,006,776 | +0.47(+0.29%) |
Feb 07, 2023 | 163.36 | 164.16 | 161.14 | 163.65 | 663,405 | -0.20(-0.12%) |
Feb 06, 2023 | 162.79 | 164.30 | 161.86 | 163.85 | 1,561,687 | +0.86(+0.53%) |
Feb 03, 2023 | 165.17 | 165.52 | 162.96 | 162.99 | 875,507 | -2.38(-1.44%) |
Feb 02, 2023 | 163.23 | 165.54 | 162.37 | 165.37 | 1,216,602 | +2.11(+1.29%) |