Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 163.65 | 166.10 | 163.60 | 164.10 | 291 | -1.90(-1.14%) |
Apr 27, 2023 | 164.53 | 166.00 | 163.00 | 166.00 | 168 | +0.75(+0.45%) |
Apr 26, 2023 | 166.25 | 166.55 | 160.75 | 165.25 | 567 | +2.25(+1.38%) |
Apr 25, 2023 | 163.00 | 167.75 | 163.00 | 163.00 | 815 | -0.25(-0.15%) |
Apr 24, 2023 | 164.39 | 165.55 | 162.75 | 163.25 | 1,223 | -1.25(-0.76%) |
Apr 21, 2023 | 163.35 | 164.50 | 160.00 | 164.50 | 415 | +6.10(+3.85%) |
Apr 20, 2023 | 160.10 | 164.15 | 158.40 | 158.40 | 546 | -0.80(-0.50%) |
Apr 19, 2023 | 166.70 | 166.70 | 159.10 | 159.20 | 339 | +0.65(+0.41%) |
Apr 18, 2023 | 159.10 | 160.55 | 158.30 | 158.55 | 161 | +1.70(+1.08%) |
Apr 17, 2023 | 157.90 | 162.15 | 155.61 | 156.85 | 384 | +0.35(+0.22%) |
Apr 14, 2023 | 161.35 | 161.75 | 156.10 | 156.50 | 481 | -2.00(-1.26%) |
Apr 13, 2023 | 158.80 | 162.75 | 158.50 | 158.50 | 302 | -2.70(-1.67%) |
Apr 12, 2023 | 159.95 | 161.45 | 156.00 | 161.20 | 1,400 | +3.95(+2.51%) |
Apr 11, 2023 | 160.45 | 160.45 | 156.75 | 157.25 | 1,124 | -3.55(-2.21%) |
Apr 10, 2023 | 159.75 | 162.20 | 155.05 | 160.80 | 392 | +4.80(+3.08%) |
Apr 06, 2023 | 158.45 | 159.50 | 156.00 | 156.00 | 250 | -1.10(-0.70%) |
Apr 05, 2023 | 160.40 | 161.30 | 156.04 | 157.10 | 471 | -1.40(-0.88%) |
Apr 04, 2023 | 157.20 | 158.50 | 155.75 | 158.50 | 8,422 | +4.00(+2.59%) |
Apr 03, 2023 | 154.25 | 157.25 | 154.25 | 154.50 | 649 | +0.50(+0.32%) |
Mar 31, 2023 | 154.80 | 156.75 | 154.00 | 154.00 | 267 | -1.25(-0.81%) |
Mar 30, 2023 | 152.05 | 155.25 | 151.25 | 155.25 | 283 | +5.25(+3.50%) |
Mar 29, 2023 | 150.10 | 150.55 | 150.00 | 150.00 | 223 | +3.50(+2.39%) |
Mar 28, 2023 | 147.55 | 152.25 | 146.00 | 146.50 | 336 | -1.90(-1.28%) |
Mar 27, 2023 | 152.50 | 154.30 | 148.25 | 148.40 | 432 | -2.13(-1.42%) |
Mar 24, 2023 | 149.50 | 151.25 | 145.55 | 150.53 | 576 | +1.53(+1.03%) |
Mar 23, 2023 | 147.05 | 150.20 | 144.75 | 149.00 | 303 | +3.90(+2.69%) |
Mar 22, 2023 | 148.70 | 150.90 | 145.10 | 145.10 | 346 | +0.85(+0.59%) |
Mar 21, 2023 | 148.20 | 148.25 | 144.00 | 144.25 | 295 | -0.50(-0.35%) |
Mar 20, 2023 | 145.05 | 149.00 | 144.75 | 144.75 | 229 | -2.50(-1.70%) |
Mar 17, 2023 | 143.05 | 147.25 | 142.75 | 147.25 | 370 | -0.50(-0.34%) |
Mar 16, 2023 | 143.45 | 148.00 | 141.55 | 147.75 | 620 | +8.75(+6.29%) |
Mar 15, 2023 | 139.95 | 141.50 | 137.25 | 139.00 | 377 | -5.53(-3.82%) |
Mar 14, 2023 | 141.55 | 144.53 | 140.00 | 144.53 | 901 | +2.03(+1.42%) |
Mar 13, 2023 | 145.70 | 147.00 | 142.30 | 142.50 | 780 | +0.00(+0.00%) |
Mar 10, 2023 | 144.30 | 147.25 | 142.50 | 142.50 | 207 | +0.00(+0.00%) |
Mar 09, 2023 | 143.80 | 146.60 | 142.50 | 142.50 | 468 | +2.80(+2.00%) |
Mar 08, 2023 | 140.10 | 145.60 | 139.65 | 139.70 | 570 | +1.05(+0.76%) |
Mar 07, 2023 | 140.00 | 145.72 | 138.65 | 138.65 | 266 | -8.55(-5.81%) |
Mar 06, 2023 | 142.00 | 147.75 | 142.00 | 147.20 | 624 | +3.85(+2.69%) |
Mar 03, 2023 | 143.30 | 147.00 | 142.75 | 143.35 | 557 | -1.15(-0.80%) |
Mar 02, 2023 | 145.00 | 146.25 | 143.75 | 144.50 | 799 | +3.00(+2.12%) |
Mar 01, 2023 | 144.75 | 145.00 | 141.25 | 141.50 | 1,124 | +1.25(+0.89%) |
Feb 28, 2023 | 141.70 | 143.00 | 140.25 | 140.25 | 248 | -2.00(-1.41%) |
Feb 27, 2023 | 140.55 | 142.25 | 139.50 | 142.25 | 456 | +3.75(+2.71%) |
Feb 24, 2023 | 139.86 | 140.86 | 138.50 | 138.50 | 553 | -5.85(-4.05%) |
Feb 23, 2023 | 143.30 | 144.35 | 138.10 | 144.35 | 273 | +0.85(+0.59%) |
Feb 22, 2023 | 140.55 | 144.00 | 137.55 | 143.50 | 387 | +4.75(+3.42%) |
Feb 21, 2023 | 142.35 | 143.00 | 138.75 | 138.75 | 366 | +0.00(+0.00%) |
Feb 17, 2023 | 140.50 | 142.50 | 138.50 | 138.75 | 1,928 | -0.75(-0.54%) |
Feb 16, 2023 | 141.70 | 144.00 | 139.50 | 139.50 | 998 | +0.00(+0.00%) |
Feb 15, 2023 | 142.70 | 143.50 | 139.25 | 139.50 | 336 | -5.25(-3.63%) |
Feb 14, 2023 | 144.20 | 144.75 | 140.00 | 144.75 | 669 | +5.00(+3.58%) |
Feb 13, 2023 | 140.30 | 144.00 | 139.75 | 139.75 | 223 | -1.25(-0.89%) |
Feb 10, 2023 | 136.75 | 141.75 | 136.25 | 141.00 | 1,651 | +3.25(+2.36%) |
Feb 09, 2023 | 139.55 | 142.00 | 137.75 | 137.75 | 566 | -0.25(-0.18%) |
Feb 08, 2023 | 135.80 | 138.00 | 133.75 | 138.00 | 243 | -1.50(-1.08%) |
Feb 07, 2023 | 137.95 | 139.50 | 135.50 | 139.50 | 244 | +1.70(+1.23%) |
Feb 06, 2023 | 141.30 | 143.75 | 136.40 | 137.80 | 51,005 | -9.20(-6.26%) |
Feb 03, 2023 | 145.45 | 147.85 | 141.90 | 147.00 | 643 | +4.00(+2.80%) |
Feb 02, 2023 | 142.80 | 147.25 | 142.80 | 143.00 | 1,015 | -3.40(-2.32%) |