Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 157.54 | 161.32 | 156.88 | 161.16 | 936,825 | +3.62(+2.30%) |
Apr 27, 2023 | 153.83 | 157.84 | 153.34 | 157.54 | 835,375 | +4.84(+3.17%) |
Apr 26, 2023 | 152.74 | 154.37 | 151.95 | 152.70 | 570,186 | -1.15(-0.75%) |
Apr 25, 2023 | 155.78 | 155.78 | 153.05 | 153.86 | 707,234 | -2.54(-1.62%) |
Apr 24, 2023 | 155.53 | 158.45 | 155.05 | 156.39 | 1,025,093 | +1.31(+0.85%) |
Apr 21, 2023 | 154.49 | 156.33 | 153.95 | 155.08 | 807,803 | +1.18(+0.77%) |
Apr 20, 2023 | 151.21 | 154.21 | 151.13 | 153.90 | 655,730 | +1.96(+1.29%) |
Apr 19, 2023 | 152.45 | 152.93 | 151.10 | 151.93 | 795,309 | -0.58(-0.38%) |
Apr 18, 2023 | 154.58 | 154.58 | 150.88 | 152.51 | 757,807 | -2.38(-1.53%) |
Apr 17, 2023 | 151.86 | 155.05 | 151.04 | 154.89 | 982,894 | +2.99(+1.97%) |
Apr 14, 2023 | 155.95 | 156.50 | 150.15 | 151.90 | 1,134,667 | -4.29(-2.75%) |
Apr 13, 2023 | 149.59 | 156.79 | 149.59 | 156.19 | 1,190,287 | +6.62(+4.43%) |
Apr 12, 2023 | 152.25 | 154.18 | 149.42 | 149.57 | 787,686 | -1.77(-1.17%) |
Apr 11, 2023 | 147.24 | 151.58 | 146.55 | 151.34 | 822,216 | +4.61(+3.14%) |
Apr 10, 2023 | 146.83 | 147.13 | 145.53 | 146.73 | 549,862 | +0.11(+0.07%) |
Apr 06, 2023 | 145.20 | 147.31 | 145.12 | 146.62 | 462,339 | +1.42(+0.98%) |
Apr 05, 2023 | 146.67 | 147.70 | 144.87 | 145.20 | 510,557 | -1.62(-1.10%) |
Apr 04, 2023 | 148.56 | 148.69 | 145.79 | 146.82 | 460,408 | -1.76(-1.18%) |
Apr 03, 2023 | 148.17 | 149.34 | 147.19 | 148.58 | 596,274 | -0.13(-0.09%) |
Mar 31, 2023 | 146.89 | 149.18 | 146.73 | 148.71 | 582,842 | +2.70(+1.85%) |
Mar 30, 2023 | 147.29 | 147.59 | 144.90 | 146.00 | 958,066 | -0.53(-0.36%) |
Mar 29, 2023 | 148.32 | 148.61 | 145.69 | 146.54 | 642,081 | -1.18(-0.80%) |
Mar 28, 2023 | 147.07 | 148.00 | 146.42 | 147.72 | 496,985 | +0.29(+0.19%) |
Mar 27, 2023 | 146.49 | 148.36 | 145.71 | 147.43 | 540,668 | +2.16(+1.49%) |
Mar 24, 2023 | 143.63 | 145.66 | 142.50 | 145.27 | 381,650 | +0.55(+0.38%) |
Mar 23, 2023 | 145.54 | 146.97 | 143.80 | 144.72 | 549,018 | -0.87(-0.60%) |
Mar 22, 2023 | 149.25 | 150.39 | 145.55 | 145.59 | 500,188 | -4.55(-3.03%) |
Mar 21, 2023 | 151.19 | 151.88 | 148.45 | 150.14 | 669,661 | +0.16(+0.11%) |
Mar 20, 2023 | 144.87 | 150.61 | 144.86 | 149.98 | 842,904 | +5.48(+3.79%) |
Mar 17, 2023 | 146.78 | 148.02 | 144.10 | 144.50 | 1,694,834 | -1.63(-1.11%) |
Mar 16, 2023 | 142.83 | 147.19 | 140.50 | 146.13 | 1,194,619 | +2.62(+1.82%) |
Mar 15, 2023 | 140.59 | 145.90 | 139.38 | 143.52 | 1,366,764 | +3.62(+2.59%) |
Mar 14, 2023 | 142.51 | 145.12 | 137.68 | 139.90 | 1,610,288 | +0.51(+0.37%) |
Mar 13, 2023 | 153.79 | 154.20 | 137.42 | 139.38 | 3,347,655 | -16.59(-10.63%) |
Mar 10, 2023 | 160.08 | 160.96 | 155.43 | 155.97 | 646,871 | -4.67(-2.91%) |
Mar 09, 2023 | 162.60 | 163.07 | 160.59 | 160.63 | 369,035 | -1.44(-0.89%) |
Mar 08, 2023 | 161.08 | 163.07 | 160.85 | 162.07 | 481,361 | +0.61(+0.38%) |
Mar 07, 2023 | 162.13 | 163.42 | 160.76 | 161.46 | 496,933 | -0.53(-0.33%) |
Mar 06, 2023 | 163.74 | 164.54 | 161.96 | 162.00 | 495,207 | -1.33(-0.81%) |
Mar 03, 2023 | 163.25 | 164.03 | 162.28 | 163.32 | 451,098 | +0.21(+0.13%) |
Mar 02, 2023 | 160.50 | 163.15 | 160.11 | 163.12 | 360,720 | +1.88(+1.16%) |
Mar 01, 2023 | 160.81 | 161.42 | 159.39 | 161.24 | 310,191 | -0.29(-0.18%) |
Feb 28, 2023 | 162.63 | 163.59 | 161.52 | 161.53 | 526,748 | -1.49(-0.91%) |
Feb 27, 2023 | 163.55 | 163.75 | 162.04 | 163.02 | 466,315 | +0.48(+0.30%) |
Feb 24, 2023 | 162.19 | 163.49 | 160.12 | 162.54 | 497,182 | -1.28(-0.78%) |
Feb 23, 2023 | 162.94 | 164.07 | 162.40 | 163.82 | 400,938 | +0.42(+0.26%) |
Feb 22, 2023 | 164.25 | 164.43 | 162.21 | 163.39 | 431,763 | -0.44(-0.27%) |
Feb 21, 2023 | 165.35 | 165.62 | 163.68 | 163.84 | 426,883 | -2.38(-1.43%) |
Feb 17, 2023 | 161.91 | 166.30 | 161.36 | 166.22 | 741,076 | +3.78(+2.32%) |
Feb 16, 2023 | 164.01 | 165.28 | 162.40 | 162.44 | 536,467 | -3.22(-1.94%) |
Feb 15, 2023 | 162.90 | 165.91 | 162.78 | 165.66 | 566,910 | +1.84(+1.12%) |
Feb 14, 2023 | 166.95 | 168.33 | 163.79 | 163.82 | 563,199 | -3.91(-2.33%) |
Feb 13, 2023 | 168.29 | 169.27 | 167.48 | 167.73 | 823,834 | +0.13(+0.08%) |
Feb 10, 2023 | 164.52 | 167.78 | 164.00 | 167.60 | 672,093 | +2.81(+1.71%) |
Feb 09, 2023 | 162.71 | 167.72 | 162.29 | 164.79 | 927,723 | +2.96(+1.83%) |
Feb 08, 2023 | 164.25 | 166.71 | 160.87 | 161.83 | 1,636,070 | -16.64(-9.32%) |
Feb 07, 2023 | 173.67 | 179.25 | 173.67 | 178.47 | 527,629 | +3.71(+2.12%) |
Feb 06, 2023 | 176.82 | 177.57 | 174.51 | 174.76 | 452,984 | -2.96(-1.67%) |
Feb 03, 2023 | 177.68 | 178.23 | 175.00 | 177.72 | 452,833 | -1.74(-0.97%) |
Feb 02, 2023 | 178.49 | 181.15 | 177.89 | 179.46 | 472,549 | +1.29(+0.72%) |