Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 162.07 | 162.99 | 161.42 | 162.79 | 792,484 | +0.68(+0.42%) |
Apr 27, 2023 | 158.16 | 162.15 | 158.09 | 162.11 | 1,016,502 | +4.05(+2.56%) |
Apr 26, 2023 | 158.62 | 159.63 | 157.70 | 158.06 | 686,263 | -1.66(-1.04%) |
Apr 25, 2023 | 161.38 | 161.72 | 159.48 | 159.72 | 727,032 | -1.99(-1.23%) |
Apr 24, 2023 | 161.02 | 161.82 | 160.60 | 161.72 | 675,256 | +0.66(+0.41%) |
Apr 21, 2023 | 164.43 | 164.44 | 160.79 | 161.06 | 965,972 | -2.03(-1.25%) |
Apr 20, 2023 | 160.48 | 164.44 | 160.36 | 163.09 | 1,340,446 | +2.05(+1.27%) |
Apr 19, 2023 | 161.10 | 161.10 | 159.90 | 161.04 | 1,073,655 | +0.03(+0.02%) |
Apr 18, 2023 | 161.17 | 162.39 | 160.56 | 161.01 | 932,984 | +0.16(+0.10%) |
Apr 17, 2023 | 159.95 | 162.19 | 159.30 | 160.84 | 1,253,221 | +1.19(+0.74%) |
Apr 14, 2023 | 159.15 | 161.39 | 159.15 | 159.66 | 1,072,615 | +0.81(+0.51%) |
Apr 13, 2023 | 160.77 | 160.77 | 157.14 | 158.84 | 941,812 | -2.31(-1.43%) |
Apr 12, 2023 | 159.97 | 162.38 | 159.67 | 161.16 | 754,981 | +1.21(+0.76%) |
Apr 11, 2023 | 159.71 | 161.43 | 159.61 | 159.95 | 698,726 | +0.57(+0.36%) |
Apr 10, 2023 | 156.89 | 159.54 | 156.81 | 159.38 | 743,562 | +2.42(+1.54%) |
Apr 06, 2023 | 156.61 | 157.43 | 155.46 | 156.96 | 888,966 | +0.12(+0.07%) |
Apr 05, 2023 | 159.24 | 159.24 | 156.47 | 156.84 | 770,269 | -2.59(-1.63%) |
Apr 04, 2023 | 162.74 | 163.11 | 158.40 | 159.43 | 746,138 | -3.33(-2.04%) |
Apr 03, 2023 | 161.70 | 163.59 | 161.70 | 162.76 | 865,643 | +0.94(+0.58%) |
Mar 31, 2023 | 159.61 | 161.95 | 159.61 | 161.82 | 826,200 | +2.84(+1.79%) |
Mar 30, 2023 | 159.71 | 160.32 | 158.49 | 158.98 | 1,055,681 | +1.77(+1.13%) |
Mar 29, 2023 | 156.44 | 157.21 | 154.51 | 157.21 | 1,072,717 | +1.16(+0.74%) |
Mar 28, 2023 | 154.08 | 156.60 | 154.03 | 156.05 | 1,021,137 | +2.23(+1.45%) |
Mar 27, 2023 | 153.14 | 154.52 | 151.96 | 153.81 | 1,227,589 | +2.08(+1.37%) |
Mar 24, 2023 | 150.96 | 152.59 | 149.73 | 151.73 | 1,674,836 | +2.50(+1.68%) |
Mar 23, 2023 | 157.29 | 158.02 | 147.94 | 149.23 | 1,995,074 | -8.07(-5.13%) |
Mar 22, 2023 | 160.25 | 160.82 | 157.26 | 157.30 | 1,304,462 | -3.18(-1.98%) |
Mar 21, 2023 | 160.82 | 161.59 | 159.31 | 160.48 | 1,238,117 | +1.13(+0.71%) |
Mar 20, 2023 | 157.62 | 160.35 | 157.42 | 159.35 | 1,278,697 | +2.59(+1.65%) |
Mar 17, 2023 | 158.48 | 158.94 | 155.19 | 156.75 | 6,862,081 | -2.50(-1.57%) |
Mar 16, 2023 | 156.92 | 159.43 | 155.96 | 159.26 | 1,544,440 | +1.48(+0.94%) |
Mar 15, 2023 | 157.11 | 158.04 | 154.63 | 157.78 | 1,508,664 | -0.65(-0.41%) |
Mar 14, 2023 | 158.70 | 159.58 | 156.62 | 158.43 | 1,795,836 | +1.26(+0.80%) |
Mar 13, 2023 | 155.92 | 159.28 | 155.36 | 157.17 | 1,516,504 | -0.47(-0.30%) |
Mar 10, 2023 | 159.95 | 160.84 | 157.24 | 157.64 | 1,062,901 | -2.14(-1.34%) |
Mar 09, 2023 | 163.27 | 163.91 | 159.44 | 159.78 | 835,502 | -3.41(-2.09%) |
Mar 08, 2023 | 164.80 | 165.22 | 162.57 | 163.19 | 870,082 | -1.46(-0.89%) |
Mar 07, 2023 | 168.31 | 168.45 | 164.43 | 164.65 | 868,297 | -3.27(-1.95%) |
Mar 06, 2023 | 166.16 | 168.25 | 165.93 | 167.91 | 1,422,025 | +1.75(+1.05%) |
Mar 03, 2023 | 165.96 | 166.65 | 164.67 | 166.16 | 1,323,574 | +0.84(+0.51%) |
Mar 02, 2023 | 162.86 | 165.49 | 161.38 | 165.32 | 2,696,267 | +1.52(+0.93%) |
Mar 01, 2023 | 168.41 | 168.89 | 163.09 | 163.81 | 1,847,581 | -6.30(-3.70%) |
Feb 28, 2023 | 171.67 | 172.70 | 169.52 | 170.10 | 1,765,460 | -1.42(-0.83%) |
Feb 27, 2023 | 173.75 | 174.44 | 170.96 | 171.53 | 1,336,615 | -0.46(-0.27%) |
Feb 24, 2023 | 172.04 | 173.40 | 169.89 | 171.99 | 1,160,636 | -0.90(-0.52%) |
Feb 23, 2023 | 168.34 | 173.85 | 168.34 | 172.89 | 1,535,479 | +5.63(+3.36%) |
Feb 22, 2023 | 168.86 | 169.55 | 166.94 | 167.27 | 1,027,562 | -0.41(-0.25%) |
Feb 21, 2023 | 171.29 | 171.64 | 167.68 | 167.68 | 1,185,235 | -5.58(-3.22%) |
Feb 17, 2023 | 172.38 | 173.83 | 171.70 | 173.26 | 883,759 | +0.95(+0.55%) |
Feb 16, 2023 | 172.05 | 173.57 | 171.26 | 172.31 | 865,039 | -0.51(-0.30%) |
Feb 15, 2023 | 170.13 | 172.97 | 170.06 | 172.82 | 969,172 | +2.95(+1.74%) |
Feb 14, 2023 | 168.90 | 170.84 | 168.21 | 169.86 | 948,605 | +0.79(+0.47%) |
Feb 13, 2023 | 166.41 | 170.61 | 166.09 | 169.08 | 1,196,455 | +2.64(+1.59%) |
Feb 10, 2023 | 162.65 | 166.74 | 162.48 | 166.43 | 977,735 | +3.65(+2.24%) |
Feb 09, 2023 | 163.84 | 164.98 | 162.18 | 162.78 | 899,063 | -0.20(-0.12%) |
Feb 08, 2023 | 161.58 | 163.98 | 160.80 | 162.99 | 1,013,786 | +0.47(+0.29%) |
Feb 07, 2023 | 162.23 | 163.03 | 160.03 | 162.52 | 668,025 | -0.20(-0.12%) |
Feb 06, 2023 | 161.66 | 163.16 | 160.74 | 162.72 | 1,572,561 | +0.86(+0.53%) |
Feb 03, 2023 | 164.03 | 164.37 | 161.83 | 161.86 | 881,603 | -2.37(-1.44%) |
Feb 02, 2023 | 162.10 | 164.39 | 161.25 | 164.23 | 1,225,074 | +2.10(+1.29%) |