Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 162.28 | 167.26 | 162.28 | 166.43 | 8,027 | +2.64(+1.61%) |
Apr 27, 2023 | 162.32 | 164.87 | 162.32 | 163.79 | 18,031 | +2.68(+1.67%) |
Apr 26, 2023 | 160.31 | 162.24 | 160.12 | 161.11 | 22,410 | -0.92(-0.57%) |
Apr 25, 2023 | 165.48 | 165.48 | 160.82 | 162.03 | 19,610 | -4.02(-2.42%) |
Apr 24, 2023 | 167.74 | 167.74 | 164.83 | 166.05 | 15,223 | -2.20(-1.31%) |
Apr 21, 2023 | 168.25 | 168.96 | 166.30 | 168.25 | 6,585 | -0.19(-0.11%) |
Apr 20, 2023 | 168.16 | 168.43 | 166.81 | 168.43 | 6,239 | +0.67(+0.40%) |
Apr 19, 2023 | 168.15 | 168.61 | 167.50 | 167.76 | 6,834 | -0.29(-0.17%) |
Apr 18, 2023 | 172.24 | 172.24 | 164.69 | 168.05 | 27,179 | -3.76(-2.19%) |
Apr 17, 2023 | 169.44 | 172.54 | 169.44 | 171.81 | 7,398 | -1.98(-1.14%) |
Apr 14, 2023 | 174.59 | 174.59 | 172.42 | 173.78 | 15,241 | -1.36(-0.78%) |
Apr 13, 2023 | 173.74 | 175.25 | 173.06 | 175.14 | 9,662 | +2.31(+1.34%) |
Apr 12, 2023 | 170.72 | 173.88 | 170.72 | 172.83 | 10,777 | +1.93(+1.13%) |
Apr 11, 2023 | 171.55 | 172.63 | 170.90 | 170.90 | 8,758 | -0.93(-0.54%) |
Apr 10, 2023 | 174.40 | 174.40 | 170.64 | 171.83 | 15,104 | -2.82(-1.61%) |
Apr 06, 2023 | 175.49 | 175.93 | 173.59 | 174.65 | 7,341 | +0.26(+0.15%) |
Apr 05, 2023 | 175.06 | 175.06 | 173.13 | 174.39 | 5,875 | -0.67(-0.38%) |
Apr 04, 2023 | 176.85 | 176.85 | 172.53 | 175.06 | 11,849 | -0.71(-0.40%) |
Apr 03, 2023 | 173.79 | 176.61 | 173.53 | 175.77 | 20,287 | +2.47(+1.42%) |
Mar 31, 2023 | 171.66 | 174.34 | 171.52 | 173.30 | 15,506 | +3.19(+1.87%) |
Mar 30, 2023 | 171.29 | 171.29 | 169.05 | 170.12 | 7,558 | +0.08(+0.05%) |
Mar 29, 2023 | 168.24 | 171.29 | 168.24 | 170.03 | 10,710 | +1.67(+0.99%) |
Mar 28, 2023 | 168.24 | 169.50 | 167.21 | 168.36 | 7,258 | +0.25(+0.15%) |
Mar 27, 2023 | 170.11 | 170.11 | 168.11 | 168.11 | 5,723 | -2.40(-1.41%) |
Mar 24, 2023 | 164.88 | 170.51 | 164.12 | 170.51 | 9,841 | +4.40(+2.65%) |
Mar 23, 2023 | 170.19 | 170.19 | 165.57 | 166.11 | 11,288 | -3.59(-2.11%) |
Mar 22, 2023 | 176.19 | 176.19 | 169.51 | 169.69 | 10,332 | -5.19(-2.97%) |
Mar 21, 2023 | 175.13 | 176.20 | 174.49 | 174.88 | 11,117 | +1.15(+0.66%) |
Mar 20, 2023 | 171.61 | 173.73 | 171.02 | 173.73 | 9,717 | +3.90(+2.30%) |
Mar 17, 2023 | 172.66 | 172.66 | 169.37 | 169.83 | 18,874 | -3.27(-1.89%) |
Mar 16, 2023 | 174.10 | 176.20 | 173.10 | 173.10 | 11,146 | -1.63(-0.93%) |
Mar 15, 2023 | 172.72 | 174.84 | 171.19 | 174.73 | 14,186 | +0.40(+0.23%) |
Mar 14, 2023 | 173.51 | 178.72 | 171.44 | 174.33 | 11,731 | +3.46(+2.03%) |
Mar 13, 2023 | 173.03 | 175.88 | 170.84 | 170.87 | 13,996 | -4.37(-2.49%) |
Mar 10, 2023 | 175.10 | 177.55 | 174.00 | 175.23 | 10,338 | -2.34(-1.32%) |
Mar 09, 2023 | 182.02 | 185.42 | 175.35 | 177.57 | 24,359 | -5.56(-3.04%) |
Mar 08, 2023 | 182.51 | 184.53 | 181.48 | 183.14 | 10,732 | +1.70(+0.94%) |
Mar 07, 2023 | 182.92 | 182.92 | 178.88 | 181.44 | 20,711 | -1.57(-0.86%) |
Mar 06, 2023 | 182.52 | 184.40 | 180.86 | 183.01 | 15,472 | -0.04(-0.02%) |
Mar 03, 2023 | 186.28 | 186.28 | 183.05 | 183.05 | 9,003 | -2.25(-1.21%) |
Mar 02, 2023 | 189.77 | 190.72 | 183.09 | 185.29 | 14,075 | -6.09(-3.18%) |
Mar 01, 2023 | 195.39 | 195.39 | 190.13 | 191.38 | 13,253 | -4.42(-2.26%) |
Feb 28, 2023 | 197.14 | 197.14 | 195.31 | 195.80 | 15,532 | -1.32(-0.67%) |
Feb 27, 2023 | 198.07 | 198.07 | 195.87 | 197.13 | 8,662 | -0.46(-0.23%) |
Feb 24, 2023 | 198.50 | 199.89 | 197.58 | 197.58 | 10,244 | -1.25(-0.63%) |
Feb 23, 2023 | 198.16 | 198.99 | 195.88 | 198.84 | 8,938 | +2.07(+1.05%) |
Feb 22, 2023 | 198.13 | 198.13 | 196.77 | 196.77 | 5,690 | -0.25(-0.13%) |
Feb 21, 2023 | 201.94 | 201.94 | 196.04 | 197.02 | 7,158 | -4.60(-2.28%) |
Feb 17, 2023 | 201.44 | 202.11 | 199.35 | 201.62 | 6,753 | +0.80(+0.40%) |
Feb 16, 2023 | 201.21 | 202.17 | 200.29 | 200.82 | 5,395 | -0.98(-0.49%) |
Feb 15, 2023 | 202.41 | 203.50 | 201.51 | 201.81 | 3,891 | -1.93(-0.95%) |
Feb 14, 2023 | 203.96 | 205.42 | 203.74 | 203.74 | 2,750 | -1.43(-0.70%) |
Feb 13, 2023 | 204.94 | 206.80 | 204.94 | 205.17 | 6,140 | +1.87(+0.92%) |
Feb 10, 2023 | 203.38 | 203.38 | 203.30 | 203.30 | 5,756 | +1.02(+0.50%) |
Feb 09, 2023 | 206.29 | 206.29 | 201.95 | 202.28 | 5,849 | -2.16(-1.06%) |
Feb 08, 2023 | 207.01 | 207.82 | 203.02 | 204.44 | 5,955 | -1.81(-0.88%) |
Feb 07, 2023 | 210.15 | 210.15 | 206.25 | 206.25 | 6,421 | -3.60(-1.72%) |
Feb 06, 2023 | 211.13 | 211.13 | 209.32 | 209.86 | 4,231 | -1.87(-0.88%) |
Feb 03, 2023 | 212.10 | 212.10 | 209.67 | 211.72 | 9,342 | +0.26(+0.12%) |
Feb 02, 2023 | 210.55 | 211.79 | 210.24 | 211.47 | 9,602 | -0.70(-0.33%) |