Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 160.27 | 162.59 | 160.17 | 161.78 | 371,658 | +1.72(+1.07%) |
Apr 27, 2023 | 158.20 | 160.36 | 157.44 | 160.06 | 277,862 | +2.16(+1.37%) |
Apr 26, 2023 | 158.75 | 161.77 | 155.89 | 157.91 | 295,636 | -1.56(-0.98%) |
Apr 25, 2023 | 160.44 | 161.39 | 158.79 | 159.47 | 321,336 | -2.02(-1.25%) |
Apr 24, 2023 | 164.24 | 164.41 | 160.65 | 161.49 | 156,412 | -2.32(-1.42%) |
Apr 21, 2023 | 163.48 | 165.75 | 162.04 | 163.81 | 214,995 | +1.69(+1.04%) |
Apr 20, 2023 | 162.02 | 162.81 | 160.56 | 162.12 | 177,995 | -0.30(-0.19%) |
Apr 19, 2023 | 158.34 | 162.49 | 156.83 | 162.43 | 266,884 | +4.01(+2.53%) |
Apr 18, 2023 | 156.97 | 158.86 | 156.69 | 158.41 | 276,470 | +1.33(+0.85%) |
Apr 17, 2023 | 154.24 | 157.22 | 154.24 | 157.08 | 270,514 | +2.59(+1.68%) |
Apr 14, 2023 | 157.61 | 158.88 | 154.11 | 154.49 | 160,888 | -3.06(-1.94%) |
Apr 13, 2023 | 158.11 | 158.72 | 155.22 | 157.55 | 267,617 | -0.36(-0.23%) |
Apr 12, 2023 | 161.11 | 161.14 | 157.67 | 157.91 | 179,591 | -1.97(-1.23%) |
Apr 11, 2023 | 161.35 | 161.54 | 159.00 | 159.88 | 224,377 | -0.73(-0.45%) |
Apr 10, 2023 | 158.93 | 160.63 | 157.17 | 160.61 | 169,356 | +0.72(+0.45%) |
Apr 06, 2023 | 159.29 | 160.04 | 157.92 | 159.89 | 122,334 | +1.53(+0.97%) |
Apr 05, 2023 | 159.35 | 160.16 | 158.08 | 158.35 | 149,334 | -1.39(-0.87%) |
Apr 04, 2023 | 161.02 | 161.29 | 158.77 | 159.74 | 171,067 | -0.74(-0.46%) |
Apr 03, 2023 | 160.76 | 162.90 | 158.93 | 160.48 | 200,419 | -0.10(-0.06%) |
Mar 31, 2023 | 158.93 | 161.19 | 158.38 | 160.58 | 343,060 | +2.75(+1.74%) |
Mar 30, 2023 | 157.38 | 159.09 | 156.72 | 157.83 | 264,044 | +1.96(+1.26%) |
Mar 29, 2023 | 154.65 | 156.22 | 152.40 | 155.87 | 200,001 | +2.78(+1.81%) |
Mar 28, 2023 | 151.82 | 153.61 | 151.44 | 153.09 | 171,700 | +0.20(+0.13%) |
Mar 27, 2023 | 153.47 | 154.34 | 152.57 | 152.89 | 128,689 | +0.51(+0.33%) |
Mar 24, 2023 | 147.34 | 152.46 | 147.22 | 152.38 | 174,365 | +4.61(+3.12%) |
Mar 23, 2023 | 148.33 | 150.57 | 146.93 | 147.77 | 238,917 | -0.01(-0.01%) |
Mar 22, 2023 | 154.08 | 154.08 | 147.62 | 147.78 | 263,538 | -7.46(-4.81%) |
Mar 21, 2023 | 157.26 | 158.03 | 153.11 | 155.24 | 290,446 | -0.91(-0.58%) |
Mar 20, 2023 | 154.62 | 157.64 | 153.06 | 156.15 | 273,732 | +3.32(+2.18%) |
Mar 17, 2023 | 155.44 | 155.50 | 152.70 | 152.82 | 361,564 | -3.05(-1.96%) |
Mar 16, 2023 | 154.06 | 157.25 | 152.43 | 155.88 | 248,118 | +0.75(+0.48%) |
Mar 15, 2023 | 156.40 | 158.42 | 152.99 | 155.13 | 332,662 | -3.60(-2.27%) |
Mar 14, 2023 | 156.32 | 159.07 | 155.40 | 158.72 | 702,131 | +4.81(+3.13%) |
Mar 13, 2023 | 149.49 | 155.36 | 149.49 | 153.91 | 257,981 | +3.42(+2.27%) |
Mar 10, 2023 | 155.97 | 156.04 | 149.39 | 150.49 | 269,446 | -5.81(-3.72%) |
Mar 09, 2023 | 159.71 | 160.35 | 155.80 | 156.30 | 251,766 | -3.31(-2.07%) |
Mar 08, 2023 | 158.50 | 160.84 | 158.41 | 159.61 | 172,356 | +1.06(+0.67%) |
Mar 07, 2023 | 161.05 | 161.58 | 157.99 | 158.55 | 148,641 | -2.58(-1.60%) |
Mar 06, 2023 | 161.75 | 161.93 | 160.69 | 161.13 | 147,673 | -0.20(-0.13%) |
Mar 03, 2023 | 161.25 | 161.56 | 160.30 | 161.33 | 154,170 | +1.50(+0.94%) |
Mar 02, 2023 | 154.88 | 159.89 | 154.78 | 159.83 | 303,285 | +4.18(+2.69%) |
Mar 01, 2023 | 156.68 | 156.68 | 154.35 | 155.65 | 234,622 | -1.72(-1.09%) |
Feb 28, 2023 | 157.23 | 160.10 | 157.19 | 157.36 | 286,031 | -0.05(-0.03%) |
Feb 27, 2023 | 158.92 | 159.53 | 156.72 | 157.41 | 114,526 | -0.01(-0.01%) |
Feb 24, 2023 | 157.70 | 158.38 | 156.65 | 157.42 | 210,553 | -1.78(-1.12%) |
Feb 23, 2023 | 158.38 | 159.61 | 157.49 | 159.20 | 312,005 | +1.53(+0.97%) |
Feb 22, 2023 | 158.66 | 159.39 | 157.03 | 157.67 | 178,829 | -0.39(-0.24%) |
Feb 21, 2023 | 159.25 | 160.04 | 157.39 | 158.06 | 185,619 | -1.99(-1.24%) |
Feb 17, 2023 | 159.99 | 160.35 | 158.02 | 160.04 | 296,657 | -0.36(-0.22%) |
Feb 16, 2023 | 160.96 | 161.77 | 159.58 | 160.40 | 176,039 | -2.39(-1.47%) |
Feb 15, 2023 | 162.35 | 163.25 | 161.64 | 162.79 | 111,147 | -0.32(-0.19%) |
Feb 14, 2023 | 162.38 | 164.17 | 161.01 | 163.11 | 205,504 | +0.10(+0.06%) |
Feb 13, 2023 | 161.52 | 163.03 | 161.41 | 163.01 | 136,399 | +1.79(+1.11%) |
Feb 10, 2023 | 161.01 | 161.51 | 159.47 | 161.22 | 229,741 | -0.65(-0.40%) |
Feb 09, 2023 | 165.72 | 166.47 | 161.29 | 161.86 | 243,000 | -2.22(-1.35%) |
Feb 08, 2023 | 164.57 | 166.64 | 163.49 | 164.08 | 346,716 | -1.45(-0.87%) |
Feb 07, 2023 | 163.92 | 166.62 | 162.45 | 165.53 | 314,985 | +0.12(+0.07%) |
Feb 06, 2023 | 162.46 | 165.64 | 161.92 | 165.41 | 234,851 | +0.72(+0.44%) |
Feb 03, 2023 | 165.70 | 166.12 | 162.34 | 164.69 | 327,451 | -2.82(-1.69%) |
Feb 02, 2023 | 166.10 | 169.91 | 166.09 | 167.51 | 264,030 | +3.02(+1.83%) |