Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.64 | 159.32 | 156.64 | 159.03 | 15,876 | +1.51(+0.96%) |
Apr 27, 2023 | 157.69 | 157.69 | 155.91 | 157.52 | 3,481 | +0.43(+0.27%) |
Apr 26, 2023 | 159.08 | 159.08 | 155.93 | 157.09 | 6,477 | -2.65(-1.66%) |
Apr 25, 2023 | 162.93 | 162.93 | 159.72 | 159.74 | 3,369 | -3.83(-2.34%) |
Apr 24, 2023 | 163.36 | 163.57 | 163.12 | 163.57 | 3,570 | +0.02(+0.01%) |
Apr 21, 2023 | 162.65 | 163.69 | 162.65 | 163.55 | 2,561 | +1.14(+0.70%) |
Apr 20, 2023 | 162.43 | 162.74 | 162.11 | 162.41 | 7,004 | -1.38(-0.84%) |
Apr 19, 2023 | 162.80 | 163.88 | 162.80 | 163.80 | 2,851 | +0.32(+0.20%) |
Apr 18, 2023 | 164.81 | 164.81 | 163.12 | 163.48 | 5,000 | -1.25(-0.76%) |
Apr 17, 2023 | 165.60 | 165.60 | 164.37 | 164.73 | 8,717 | -0.57(-0.34%) |
Apr 14, 2023 | 166.49 | 166.49 | 164.53 | 165.30 | 5,924 | -1.34(-0.80%) |
Apr 13, 2023 | 164.98 | 166.65 | 164.83 | 166.64 | 7,478 | +2.87(+1.75%) |
Apr 12, 2023 | 165.03 | 165.16 | 163.52 | 163.77 | 5,336 | -0.10(-0.06%) |
Apr 11, 2023 | 162.80 | 164.07 | 162.80 | 163.87 | 9,315 | +0.64(+0.39%) |
Apr 10, 2023 | 164.25 | 164.25 | 162.47 | 163.23 | 7,723 | -1.20(-0.73%) |
Apr 06, 2023 | 163.03 | 164.53 | 163.03 | 164.44 | 2,754 | +2.48(+1.53%) |
Apr 05, 2023 | 161.94 | 162.28 | 161.94 | 161.96 | 72,171 | +0.87(+0.54%) |
Apr 04, 2023 | 161.42 | 161.62 | 160.65 | 161.09 | 2,526 | -0.23(-0.14%) |
Apr 03, 2023 | 160.32 | 161.43 | 160.32 | 161.32 | 7,377 | -0.06(-0.04%) |
Mar 31, 2023 | 160.37 | 161.38 | 160.34 | 161.38 | 5,553 | +2.20(+1.38%) |
Mar 30, 2023 | 159.99 | 159.99 | 158.86 | 159.18 | 7,239 | -0.06(-0.04%) |
Mar 29, 2023 | 158.97 | 159.63 | 158.82 | 159.24 | 3,804 | +1.73(+1.10%) |
Mar 28, 2023 | 156.87 | 157.61 | 156.79 | 157.51 | 25,720 | +0.39(+0.25%) |
Mar 27, 2023 | 157.96 | 158.26 | 157.12 | 157.12 | 6,342 | -0.35(-0.22%) |
Mar 24, 2023 | 154.94 | 157.47 | 154.94 | 157.47 | 6,959 | +1.49(+0.95%) |
Mar 23, 2023 | 156.95 | 157.68 | 154.66 | 155.98 | 5,727 | +1.65(+1.07%) |
Mar 22, 2023 | 157.54 | 157.54 | 154.33 | 154.33 | 4,988 | -3.15(-2.00%) |
Mar 21, 2023 | 157.82 | 157.82 | 156.78 | 157.48 | 8,071 | +0.82(+0.52%) |
Mar 20, 2023 | 155.02 | 156.66 | 154.71 | 156.66 | 12,501 | +1.89(+1.22%) |
Mar 17, 2023 | 156.39 | 156.39 | 154.32 | 154.77 | 14,664 | -2.53(-1.61%) |
Mar 16, 2023 | 155.38 | 157.45 | 154.48 | 157.30 | 51,836 | +1.25(+0.80%) |
Mar 15, 2023 | 154.97 | 156.04 | 154.57 | 156.04 | 3,987 | -0.65(-0.41%) |
Mar 14, 2023 | 157.26 | 157.63 | 155.93 | 156.69 | 5,778 | +1.47(+0.95%) |
Mar 13, 2023 | 151.83 | 156.95 | 151.83 | 155.22 | 5,790 | +4.56(+3.03%) |
Mar 10, 2023 | 152.57 | 152.57 | 149.67 | 150.66 | 4,893 | -1.94(-1.27%) |
Mar 09, 2023 | 155.51 | 155.54 | 152.40 | 152.60 | 4,076 | -2.62(-1.69%) |
Mar 08, 2023 | 156.03 | 156.03 | 154.75 | 155.22 | 3,136 | -1.07(-0.69%) |
Mar 07, 2023 | 159.10 | 159.10 | 156.23 | 156.29 | 4,392 | -2.89(-1.82%) |
Mar 06, 2023 | 160.60 | 160.60 | 159.10 | 159.18 | 3,501 | -1.53(-0.95%) |
Mar 03, 2023 | 158.55 | 160.71 | 158.55 | 160.71 | 2,391 | +2.99(+1.89%) |
Mar 02, 2023 | 156.57 | 158.10 | 156.57 | 157.72 | 16,620 | +0.74(+0.47%) |
Mar 01, 2023 | 156.25 | 157.13 | 156.25 | 156.99 | 4,253 | +1.38(+0.89%) |
Feb 28, 2023 | 155.34 | 156.20 | 155.31 | 155.60 | 5,630 | +0.13(+0.08%) |
Feb 27, 2023 | 155.89 | 156.96 | 155.43 | 155.47 | 11,780 | +1.00(+0.64%) |
Feb 24, 2023 | 155.50 | 155.86 | 154.30 | 154.48 | 6,359 | -2.92(-1.85%) |
Feb 23, 2023 | 155.91 | 157.44 | 155.90 | 157.40 | 4,240 | -0.40(-0.25%) |
Feb 22, 2023 | 158.87 | 158.87 | 157.28 | 157.79 | 4,768 | -0.83(-0.52%) |
Feb 21, 2023 | 160.92 | 161.32 | 158.62 | 158.62 | 2,783 | -3.96(-2.44%) |
Feb 17, 2023 | 161.29 | 162.58 | 161.29 | 162.58 | 2,845 | +0.15(+0.09%) |
Feb 16, 2023 | 162.50 | 163.68 | 162.24 | 162.43 | 5,585 | -1.61(-0.98%) |
Feb 15, 2023 | 162.89 | 164.05 | 162.55 | 164.05 | 15,265 | -0.14(-0.08%) |
Feb 14, 2023 | 164.50 | 164.51 | 163.02 | 164.19 | 4,150 | -0.60(-0.36%) |
Feb 13, 2023 | 161.91 | 164.78 | 161.89 | 164.78 | 4,958 | +2.77(+1.71%) |
Feb 10, 2023 | 161.53 | 162.34 | 161.49 | 162.02 | 13,563 | +0.06(+0.04%) |
Feb 09, 2023 | 164.59 | 164.59 | 161.73 | 161.96 | 5,414 | -1.42(-0.87%) |
Feb 08, 2023 | 165.93 | 165.93 | 163.38 | 163.38 | 5,869 | -3.05(-1.83%) |
Feb 07, 2023 | 164.44 | 166.77 | 164.11 | 166.43 | 3,475 | +1.11(+0.67%) |
Feb 06, 2023 | 165.75 | 166.88 | 165.13 | 165.31 | 6,684 | -1.26(-0.76%) |
Feb 03, 2023 | 166.91 | 168.26 | 166.40 | 166.58 | 14,184 | -1.09(-0.65%) |
Feb 02, 2023 | 167.50 | 167.66 | 166.32 | 167.66 | 11,975 | +0.56(+0.33%) |