Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 164.17 | 166.37 | 164.17 | 165.95 | 1,214,206 | +1.66(+1.01%) |
Apr 27, 2023 | 161.70 | 164.40 | 161.29 | 164.29 | 728,518 | +3.54(+2.20%) |
Apr 26, 2023 | 161.78 | 162.44 | 160.29 | 160.75 | 784,527 | -1.70(-1.05%) |
Apr 25, 2023 | 164.01 | 164.61 | 162.50 | 162.45 | 796,246 | -1.76(-1.07%) |
Apr 24, 2023 | 165.07 | 165.12 | 163.32 | 164.21 | 756,389 | +0.47(+0.29%) |
Apr 21, 2023 | 162.57 | 164.24 | 162.43 | 163.74 | 1,087,458 | +1.24(+0.76%) |
Apr 20, 2023 | 161.83 | 162.78 | 161.34 | 162.50 | 622,672 | -0.31(-0.19%) |
Apr 19, 2023 | 161.64 | 162.91 | 161.29 | 162.81 | 585,665 | +0.37(+0.23%) |
Apr 18, 2023 | 162.77 | 163.36 | 161.49 | 162.44 | 614,974 | +0.34(+0.21%) |
Apr 17, 2023 | 159.97 | 162.60 | 159.71 | 162.11 | 1,361,945 | -0.41(-0.26%) |
Apr 14, 2023 | 164.13 | 165.12 | 161.47 | 162.52 | 934,381 | -2.35(-1.43%) |
Apr 13, 2023 | 162.92 | 165.05 | 161.77 | 164.87 | 850,953 | +2.47(+1.52%) |
Apr 12, 2023 | 164.49 | 164.94 | 161.86 | 162.40 | 772,784 | -0.88(-0.54%) |
Apr 11, 2023 | 164.24 | 165.37 | 163.15 | 163.28 | 871,790 | -0.81(-0.49%) |
Apr 10, 2023 | 163.66 | 164.70 | 162.70 | 164.09 | 918,192 | -1.07(-0.65%) |
Apr 06, 2023 | 163.24 | 165.27 | 162.28 | 165.16 | 1,114,991 | +0.93(+0.57%) |
Apr 05, 2023 | 162.57 | 164.48 | 162.11 | 164.23 | 1,767,576 | +1.22(+0.75%) |
Apr 04, 2023 | 164.33 | 164.94 | 162.16 | 163.01 | 1,640,513 | -1.14(-0.69%) |
Apr 03, 2023 | 163.55 | 164.86 | 162.88 | 164.15 | 1,117,090 | +0.48(+0.30%) |
Mar 31, 2023 | 161.78 | 164.13 | 161.78 | 163.67 | 1,735,779 | +2.22(+1.38%) |
Mar 30, 2023 | 162.04 | 162.39 | 161.00 | 161.44 | 740,746 | +1.04(+0.65%) |
Mar 29, 2023 | 160.21 | 160.44 | 158.57 | 160.41 | 1,087,935 | +2.03(+1.28%) |
Mar 28, 2023 | 158.17 | 159.35 | 157.68 | 158.38 | 698,585 | -0.03(-0.02%) |
Mar 27, 2023 | 159.85 | 160.94 | 158.26 | 158.41 | 937,272 | -0.15(-0.09%) |
Mar 24, 2023 | 154.94 | 159.12 | 154.00 | 158.56 | 1,126,577 | +3.28(+2.11%) |
Mar 23, 2023 | 153.86 | 157.72 | 153.43 | 155.27 | 1,268,234 | +1.41(+0.92%) |
Mar 22, 2023 | 156.13 | 158.12 | 153.84 | 153.86 | 1,133,578 | -2.16(-1.38%) |
Mar 21, 2023 | 156.08 | 156.55 | 154.58 | 156.01 | 1,150,851 | +1.48(+0.96%) |
Mar 20, 2023 | 153.25 | 154.64 | 152.75 | 154.53 | 1,757,421 | +2.22(+1.45%) |
Mar 17, 2023 | 155.90 | 155.90 | 151.62 | 152.32 | 2,586,191 | -4.13(-2.64%) |
Mar 16, 2023 | 156.35 | 157.66 | 154.95 | 156.45 | 1,349,611 | -0.45(-0.29%) |
Mar 15, 2023 | 155.75 | 157.41 | 154.08 | 156.90 | 1,395,480 | -1.34(-0.85%) |
Mar 14, 2023 | 158.30 | 159.28 | 155.79 | 158.24 | 1,185,986 | +2.75(+1.77%) |
Mar 13, 2023 | 154.82 | 156.95 | 153.83 | 155.49 | 1,263,743 | -0.27(-0.17%) |
Mar 10, 2023 | 157.04 | 158.15 | 154.53 | 155.76 | 1,489,431 | +0.41(+0.27%) |
Mar 09, 2023 | 158.05 | 159.09 | 155.07 | 155.34 | 1,196,850 | -2.06(-1.31%) |
Mar 08, 2023 | 155.64 | 158.43 | 155.10 | 157.40 | 1,145,071 | +1.89(+1.22%) |
Mar 07, 2023 | 158.19 | 159.13 | 155.05 | 155.51 | 1,046,456 | -3.13(-1.97%) |
Mar 06, 2023 | 161.04 | 161.32 | 158.28 | 158.64 | 889,062 | -2.37(-1.47%) |
Mar 03, 2023 | 160.44 | 161.39 | 158.44 | 161.01 | 905,804 | +1.45(+0.91%) |
Mar 02, 2023 | 155.49 | 159.74 | 155.28 | 159.56 | 1,094,684 | +3.36(+2.15%) |
Mar 01, 2023 | 156.19 | 158.24 | 155.89 | 156.20 | 899,990 | -0.84(-0.53%) |
Feb 28, 2023 | 156.78 | 158.90 | 155.85 | 157.04 | 1,415,342 | -0.38(-0.24%) |
Feb 27, 2023 | 158.24 | 159.57 | 156.89 | 157.42 | 893,680 | +1.16(+0.74%) |
Feb 24, 2023 | 153.95 | 156.80 | 153.16 | 156.26 | 741,133 | -0.22(-0.14%) |
Feb 23, 2023 | 157.15 | 157.95 | 154.95 | 156.47 | 1,175,073 | -0.43(-0.28%) |
Feb 22, 2023 | 155.90 | 158.00 | 155.24 | 156.91 | 1,063,327 | +1.03(+0.66%) |
Feb 21, 2023 | 158.47 | 159.48 | 155.19 | 155.87 | 1,304,194 | -4.16(-2.60%) |
Feb 17, 2023 | 158.97 | 160.37 | 158.19 | 160.03 | 1,061,207 | +0.41(+0.26%) |
Feb 16, 2023 | 158.49 | 162.54 | 157.76 | 159.62 | 1,373,307 | -1.93(-1.20%) |
Feb 15, 2023 | 156.87 | 161.60 | 156.53 | 161.55 | 1,728,551 | +5.47(+3.50%) |
Feb 14, 2023 | 148.27 | 156.67 | 148.27 | 156.08 | 2,549,721 | +10.36(+7.11%) |
Feb 13, 2023 | 144.67 | 145.99 | 142.27 | 145.72 | 1,935,363 | +1.84(+1.28%) |
Feb 10, 2023 | 143.11 | 144.14 | 141.80 | 143.88 | 1,431,920 | +0.25(+0.17%) |
Feb 09, 2023 | 150.25 | 150.25 | 142.61 | 143.64 | 1,886,271 | -5.37(-3.60%) |
Feb 08, 2023 | 149.28 | 149.95 | 148.62 | 149.01 | 949,945 | -1.05(-0.70%) |
Feb 07, 2023 | 148.52 | 150.63 | 147.74 | 150.06 | 1,157,490 | +0.59(+0.40%) |
Feb 06, 2023 | 150.06 | 150.76 | 149.06 | 149.47 | 903,193 | -1.58(-1.04%) |
Feb 03, 2023 | 154.11 | 155.36 | 150.62 | 151.05 | 1,146,597 | -5.94(-3.79%) |
Feb 02, 2023 | 154.60 | 157.23 | 153.78 | 156.99 | 1,678,193 | +3.54(+2.31%) |