Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 154.75 | 157.81 | 154.75 | 156.95 | 251,061 | +2.43(+1.57%) |
Apr 27, 2023 | 153.33 | 155.69 | 152.38 | 154.52 | 472,942 | +1.65(+1.08%) |
Apr 26, 2023 | 153.83 | 156.46 | 152.70 | 152.87 | 295,528 | -1.14(-0.74%) |
Apr 25, 2023 | 157.20 | 157.94 | 153.88 | 154.01 | 264,865 | -3.89(-2.46%) |
Apr 24, 2023 | 157.40 | 158.49 | 156.54 | 157.90 | 232,265 | +0.93(+0.59%) |
Apr 21, 2023 | 159.37 | 159.46 | 156.43 | 156.97 | 280,292 | -2.09(-1.32%) |
Apr 20, 2023 | 161.04 | 162.93 | 158.10 | 159.06 | 355,809 | -2.69(-1.66%) |
Apr 19, 2023 | 160.92 | 162.57 | 160.17 | 161.76 | 371,655 | +0.08(+0.05%) |
Apr 18, 2023 | 160.40 | 162.27 | 159.43 | 161.68 | 443,581 | +1.96(+1.23%) |
Apr 17, 2023 | 158.04 | 159.78 | 157.53 | 159.71 | 354,005 | +2.39(+1.52%) |
Apr 14, 2023 | 157.84 | 161.75 | 156.89 | 157.32 | 481,935 | -1.12(-0.71%) |
Apr 13, 2023 | 159.48 | 159.48 | 153.80 | 158.44 | 499,706 | -0.48(-0.30%) |
Apr 12, 2023 | 160.04 | 161.56 | 158.79 | 158.91 | 360,730 | +0.46(+0.29%) |
Apr 11, 2023 | 158.16 | 159.27 | 157.17 | 158.46 | 432,111 | +0.55(+0.35%) |
Apr 10, 2023 | 157.25 | 160.63 | 157.05 | 157.91 | 525,546 | -0.19(-0.12%) |
Apr 06, 2023 | 160.67 | 161.26 | 157.17 | 158.10 | 639,011 | -3.05(-1.89%) |
Apr 05, 2023 | 160.39 | 162.59 | 158.20 | 161.15 | 748,499 | -1.41(-0.86%) |
Apr 04, 2023 | 168.68 | 173.19 | 157.56 | 162.55 | 1,360,422 | -20.13(-11.02%) |
Apr 03, 2023 | 182.61 | 184.35 | 181.12 | 182.68 | 504,186 | +0.60(+0.33%) |
Mar 31, 2023 | 180.33 | 182.21 | 179.01 | 182.08 | 230,036 | +3.55(+1.99%) |
Mar 30, 2023 | 179.39 | 181.66 | 178.30 | 178.54 | 375,652 | +1.84(+1.04%) |
Mar 29, 2023 | 174.83 | 177.45 | 173.49 | 176.69 | 277,544 | +3.08(+1.77%) |
Mar 28, 2023 | 172.37 | 175.08 | 171.27 | 173.61 | 356,431 | +1.52(+0.89%) |
Mar 27, 2023 | 170.95 | 174.53 | 170.11 | 172.09 | 319,690 | +3.85(+2.29%) |
Mar 24, 2023 | 170.40 | 170.66 | 164.66 | 168.24 | 536,999 | -4.68(-2.71%) |
Mar 23, 2023 | 177.49 | 178.37 | 170.91 | 172.93 | 479,956 | -4.27(-2.41%) |
Mar 22, 2023 | 183.25 | 183.58 | 177.18 | 177.20 | 353,414 | -5.53(-3.03%) |
Mar 21, 2023 | 186.77 | 188.13 | 180.09 | 182.73 | 415,245 | -1.71(-0.93%) |
Mar 20, 2023 | 183.37 | 186.09 | 182.80 | 184.44 | 274,974 | +2.94(+1.62%) |
Mar 17, 2023 | 186.51 | 186.79 | 181.31 | 181.50 | 365,421 | -6.55(-3.48%) |
Mar 16, 2023 | 182.98 | 189.16 | 182.98 | 188.05 | 231,137 | +3.28(+1.77%) |
Mar 15, 2023 | 187.03 | 187.97 | 180.10 | 184.77 | 417,699 | -6.64(-3.47%) |
Mar 14, 2023 | 190.18 | 193.64 | 187.48 | 191.41 | 300,492 | +5.45(+2.93%) |
Mar 13, 2023 | 185.25 | 188.98 | 183.04 | 185.96 | 245,347 | -3.38(-1.78%) |
Mar 10, 2023 | 197.67 | 197.88 | 188.18 | 189.34 | 273,499 | -8.03(-4.07%) |
Mar 09, 2023 | 200.34 | 202.18 | 196.99 | 197.37 | 260,457 | -2.00(-1.00%) |
Mar 08, 2023 | 196.39 | 199.51 | 194.94 | 199.37 | 243,350 | +3.63(+1.85%) |
Mar 07, 2023 | 194.72 | 196.16 | 193.55 | 195.74 | 179,451 | +1.63(+0.84%) |
Mar 06, 2023 | 196.34 | 197.77 | 193.01 | 194.11 | 265,079 | -2.66(-1.35%) |
Mar 03, 2023 | 194.62 | 196.79 | 192.95 | 196.77 | 243,726 | +2.21(+1.14%) |
Mar 02, 2023 | 191.41 | 194.60 | 186.36 | 194.56 | 233,565 | +2.14(+1.11%) |
Mar 01, 2023 | 192.99 | 194.11 | 190.61 | 192.42 | 293,750 | -0.86(-0.44%) |
Feb 28, 2023 | 191.29 | 194.93 | 190.23 | 193.27 | 319,129 | +1.02(+0.53%) |
Feb 27, 2023 | 191.36 | 193.78 | 190.59 | 192.26 | 235,651 | +1.90(+1.00%) |
Feb 24, 2023 | 189.88 | 191.17 | 188.76 | 190.35 | 210,313 | -2.42(-1.26%) |
Feb 23, 2023 | 192.13 | 193.34 | 190.28 | 192.78 | 147,127 | +1.93(+1.01%) |
Feb 22, 2023 | 191.40 | 193.25 | 190.09 | 190.84 | 188,039 | +0.16(+0.08%) |
Feb 21, 2023 | 193.35 | 194.25 | 189.84 | 190.68 | 495,549 | -5.03(-2.57%) |
Feb 17, 2023 | 192.56 | 195.80 | 190.98 | 195.72 | 240,205 | +2.96(+1.54%) |
Feb 16, 2023 | 190.07 | 194.47 | 189.45 | 192.75 | 144,401 | -0.19(-0.10%) |
Feb 15, 2023 | 191.36 | 193.80 | 190.37 | 192.94 | 153,365 | +0.95(+0.49%) |
Feb 14, 2023 | 189.96 | 192.78 | 187.49 | 192.00 | 207,769 | +1.15(+0.60%) |
Feb 13, 2023 | 187.86 | 190.91 | 187.31 | 190.85 | 147,674 | +3.25(+1.73%) |
Feb 10, 2023 | 185.83 | 187.92 | 184.20 | 187.60 | 209,393 | +1.28(+0.69%) |
Feb 09, 2023 | 192.18 | 193.44 | 184.28 | 186.32 | 423,270 | -4.62(-2.42%) |
Feb 08, 2023 | 192.53 | 194.90 | 190.91 | 190.94 | 196,075 | -3.24(-1.67%) |
Feb 07, 2023 | 191.11 | 195.62 | 188.69 | 194.18 | 313,807 | +3.25(+1.70%) |
Feb 06, 2023 | 190.36 | 191.36 | 188.56 | 190.93 | 209,137 | +0.00(+0.00%) |
Feb 03, 2023 | 187.28 | 192.41 | 187.16 | 190.93 | 186,620 | +1.88(+1.00%) |
Feb 02, 2023 | 190.88 | 193.14 | 188.50 | 189.05 | 313,097 | -1.96(-1.03%) |