Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 161.58 | 163.27 | 160.16 | 160.48 | 134,520 | -1.00(-0.62%) |
Apr 27, 2023 | 156.94 | 161.60 | 156.94 | 161.48 | 108,882 | +6.12(+3.94%) |
Apr 26, 2023 | 157.08 | 158.47 | 155.08 | 155.36 | 103,435 | -3.22(-2.03%) |
Apr 25, 2023 | 159.61 | 160.98 | 158.57 | 158.58 | 92,477 | -1.94(-1.21%) |
Apr 24, 2023 | 160.55 | 162.53 | 159.79 | 160.52 | 79,744 | -0.29(-0.18%) |
Apr 21, 2023 | 161.59 | 161.59 | 159.77 | 160.81 | 180,297 | +0.52(+0.32%) |
Apr 20, 2023 | 159.35 | 161.29 | 158.77 | 160.29 | 58,017 | +0.44(+0.27%) |
Apr 19, 2023 | 159.75 | 160.96 | 159.41 | 159.85 | 98,288 | -0.14(-0.09%) |
Apr 18, 2023 | 161.11 | 161.76 | 158.98 | 159.99 | 84,582 | -0.13(-0.08%) |
Apr 17, 2023 | 158.86 | 160.64 | 158.73 | 160.12 | 92,851 | +1.26(+0.79%) |
Apr 14, 2023 | 159.09 | 161.93 | 158.05 | 158.86 | 81,124 | -0.45(-0.28%) |
Apr 13, 2023 | 159.13 | 160.81 | 157.04 | 159.31 | 99,649 | +0.62(+0.39%) |
Apr 12, 2023 | 159.06 | 160.41 | 158.09 | 158.68 | 94,229 | +1.47(+0.93%) |
Apr 11, 2023 | 156.77 | 159.04 | 156.77 | 157.21 | 102,314 | +1.44(+0.92%) |
Apr 10, 2023 | 152.90 | 156.76 | 152.06 | 155.77 | 151,145 | +1.84(+1.19%) |
Apr 06, 2023 | 156.50 | 156.90 | 153.72 | 153.94 | 188,940 | -2.49(-1.59%) |
Apr 05, 2023 | 160.31 | 160.31 | 154.70 | 156.43 | 190,616 | -5.08(-3.15%) |
Apr 04, 2023 | 167.49 | 167.49 | 160.01 | 161.51 | 104,766 | -5.56(-3.33%) |
Apr 03, 2023 | 166.42 | 167.62 | 164.58 | 167.07 | 130,094 | +0.05(+0.03%) |
Mar 31, 2023 | 165.81 | 167.13 | 164.89 | 167.02 | 129,422 | +2.70(+1.64%) |
Mar 30, 2023 | 164.40 | 166.15 | 163.86 | 164.32 | 110,683 | +1.72(+1.06%) |
Mar 29, 2023 | 162.44 | 163.45 | 161.37 | 162.60 | 109,965 | +1.63(+1.01%) |
Mar 28, 2023 | 159.43 | 161.79 | 159.43 | 160.97 | 98,141 | +1.29(+0.81%) |
Mar 27, 2023 | 160.97 | 161.14 | 159.38 | 159.68 | 111,819 | +0.62(+0.39%) |
Mar 24, 2023 | 156.78 | 159.42 | 155.26 | 159.06 | 117,926 | +0.47(+0.29%) |
Mar 23, 2023 | 159.68 | 162.66 | 157.69 | 158.59 | 136,366 | -1.03(-0.65%) |
Mar 22, 2023 | 163.51 | 164.41 | 159.29 | 159.62 | 154,910 | -3.86(-2.36%) |
Mar 21, 2023 | 164.45 | 166.22 | 162.49 | 163.48 | 184,032 | +1.63(+1.01%) |
Mar 20, 2023 | 161.07 | 162.92 | 160.79 | 161.86 | 202,188 | +2.25(+1.41%) |
Mar 17, 2023 | 161.93 | 161.96 | 158.71 | 159.60 | 360,824 | -3.12(-1.91%) |
Mar 16, 2023 | 159.26 | 164.23 | 159.26 | 162.72 | 132,674 | +1.14(+0.71%) |
Mar 15, 2023 | 161.32 | 163.41 | 160.19 | 161.58 | 185,731 | -4.09(-2.47%) |
Mar 14, 2023 | 166.40 | 167.62 | 162.51 | 165.67 | 169,864 | +3.61(+2.23%) |
Mar 13, 2023 | 162.43 | 163.42 | 159.83 | 162.06 | 225,220 | -3.12(-1.89%) |
Mar 10, 2023 | 170.30 | 170.37 | 164.57 | 165.17 | 178,161 | -5.71(-3.34%) |
Mar 09, 2023 | 174.64 | 174.70 | 170.35 | 170.88 | 138,337 | -3.25(-1.86%) |
Mar 08, 2023 | 172.60 | 174.28 | 171.82 | 174.12 | 75,659 | +1.69(+0.98%) |
Mar 07, 2023 | 174.97 | 175.40 | 172.42 | 172.43 | 92,128 | -1.87(-1.07%) |
Mar 06, 2023 | 175.99 | 176.92 | 174.10 | 174.30 | 97,768 | -1.64(-0.93%) |
Mar 03, 2023 | 174.54 | 176.16 | 172.60 | 175.94 | 111,556 | +2.48(+1.43%) |
Mar 02, 2023 | 171.44 | 174.54 | 170.16 | 173.46 | 105,850 | +0.76(+0.44%) |
Mar 01, 2023 | 173.54 | 174.65 | 171.75 | 172.69 | 171,327 | -1.18(-0.68%) |
Feb 28, 2023 | 173.66 | 176.76 | 173.66 | 173.87 | 159,939 | +0.05(+0.03%) |
Feb 27, 2023 | 173.36 | 174.94 | 171.60 | 173.82 | 67,688 | +2.46(+1.43%) |
Feb 24, 2023 | 170.55 | 171.93 | 169.00 | 171.37 | 119,642 | -1.28(-0.74%) |
Feb 23, 2023 | 174.65 | 176.22 | 170.93 | 172.65 | 109,516 | -1.03(-0.59%) |
Feb 22, 2023 | 174.25 | 176.43 | 173.66 | 173.68 | 92,035 | -0.57(-0.33%) |
Feb 21, 2023 | 175.53 | 175.53 | 172.49 | 174.25 | 165,942 | -3.42(-1.92%) |
Feb 17, 2023 | 174.32 | 178.31 | 173.76 | 177.67 | 117,661 | +4.22(+2.43%) |
Feb 16, 2023 | 173.30 | 175.63 | 171.38 | 173.45 | 236,426 | -2.70(-1.54%) |
Feb 15, 2023 | 175.33 | 179.69 | 175.33 | 176.15 | 138,920 | -0.01(-0.01%) |
Feb 14, 2023 | 176.27 | 177.17 | 174.13 | 176.16 | 146,646 | +0.36(+0.20%) |
Feb 13, 2023 | 174.61 | 177.23 | 174.12 | 175.80 | 175,750 | +1.53(+0.88%) |
Feb 10, 2023 | 175.11 | 177.07 | 173.55 | 174.28 | 250,234 | -1.27(-0.72%) |
Feb 09, 2023 | 169.39 | 179.31 | 169.39 | 175.55 | 282,872 | +8.38(+5.01%) |
Feb 08, 2023 | 168.19 | 170.53 | 166.99 | 167.17 | 223,938 | -2.98(-1.75%) |
Feb 07, 2023 | 165.28 | 170.87 | 164.88 | 170.15 | 191,150 | +3.49(+2.09%) |
Feb 06, 2023 | 168.76 | 169.47 | 165.94 | 166.66 | 104,280 | -3.81(-2.24%) |
Feb 03, 2023 | 168.56 | 171.31 | 168.56 | 170.47 | 83,746 | +0.45(+0.26%) |
Feb 02, 2023 | 166.99 | 171.11 | 166.02 | 170.03 | 150,178 | +4.11(+2.48%) |