Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 177.35 | 180.20 | 177.35 | 179.20 | 442 | -0.81(-0.45%) |
Apr 27, 2023 | 178.44 | 180.01 | 178.25 | 180.01 | 602 | +2.04(+1.15%) |
Apr 26, 2023 | 177.70 | 178.80 | 176.30 | 177.97 | 6,438 | +0.16(+0.09%) |
Apr 25, 2023 | 178.00 | 179.88 | 177.50 | 177.81 | 2,139 | -1.77(-0.99%) |
Apr 24, 2023 | 180.24 | 180.76 | 179.00 | 179.59 | 450 | +0.37(+0.21%) |
Apr 21, 2023 | 178.57 | 179.22 | 177.25 | 179.22 | 295 | +2.34(+1.32%) |
Apr 20, 2023 | 176.53 | 178.39 | 176.53 | 176.88 | 401 | +0.79(+0.45%) |
Apr 19, 2023 | 177.77 | 177.77 | 175.60 | 176.08 | 352 | +0.54(+0.31%) |
Apr 18, 2023 | 176.93 | 176.93 | 175.50 | 175.54 | 1,942 | +2.19(+1.27%) |
Apr 17, 2023 | 176.41 | 176.41 | 172.55 | 173.35 | 295 | -0.38(-0.22%) |
Apr 14, 2023 | 175.00 | 175.15 | 173.00 | 173.73 | 1,953 | -1.79(-1.02%) |
Apr 13, 2023 | 174.98 | 176.55 | 174.97 | 175.52 | 163 | +0.07(+0.04%) |
Apr 12, 2023 | 176.50 | 176.50 | 174.80 | 175.44 | 2,172 | +2.54(+1.47%) |
Apr 11, 2023 | 173.68 | 174.85 | 172.36 | 172.91 | 1,147 | -0.51(-0.30%) |
Apr 10, 2023 | 169.76 | 173.68 | 169.64 | 173.42 | 340 | +0.93(+0.54%) |
Apr 06, 2023 | 171.96 | 175.12 | 170.78 | 172.49 | 142 | +3.56(+2.10%) |
Apr 05, 2023 | 169.88 | 169.94 | 168.94 | 168.94 | 2,249 | -0.97(-0.57%) |
Apr 04, 2023 | 167.75 | 169.90 | 167.75 | 169.90 | 1,217 | +1.65(+0.98%) |
Apr 03, 2023 | 167.18 | 168.25 | 166.50 | 168.25 | 448 | +1.06(+0.64%) |
Mar 31, 2023 | 167.84 | 168.51 | 167.19 | 167.19 | 190 | +0.35(+0.21%) |
Mar 30, 2023 | 164.61 | 167.01 | 164.61 | 166.84 | 156 | +4.18(+2.57%) |
Mar 29, 2023 | 162.70 | 162.70 | 162.43 | 162.67 | 115 | +0.82(+0.51%) |
Mar 28, 2023 | 162.04 | 163.60 | 161.84 | 161.84 | 451 | +0.75(+0.47%) |
Mar 27, 2023 | 162.10 | 162.10 | 160.89 | 161.09 | 289 | +0.62(+0.39%) |
Mar 24, 2023 | 161.45 | 161.45 | 159.98 | 160.47 | 1,341 | -2.59(-1.59%) |
Mar 23, 2023 | 165.10 | 165.23 | 162.16 | 163.06 | 1,195 | -0.86(-0.52%) |
Mar 22, 2023 | 163.77 | 164.72 | 162.28 | 163.92 | 177 | +3.08(+1.92%) |
Mar 21, 2023 | 163.92 | 163.92 | 160.61 | 160.84 | 244 | -0.14(-0.09%) |
Mar 20, 2023 | 161.01 | 162.14 | 160.52 | 160.98 | 184 | +2.97(+1.88%) |
Mar 17, 2023 | 157.90 | 158.01 | 155.91 | 158.01 | 265 | -1.58(-0.99%) |
Mar 16, 2023 | 157.46 | 159.59 | 156.39 | 159.59 | 260 | +3.17(+2.02%) |
Mar 15, 2023 | 155.72 | 156.43 | 154.16 | 156.43 | 3,248 | -4.02(-2.50%) |
Mar 14, 2023 | 160.19 | 160.66 | 158.77 | 160.44 | 516 | +3.99(+2.55%) |
Mar 13, 2023 | 157.68 | 157.68 | 155.38 | 156.46 | 461 | -0.47(-0.30%) |
Mar 10, 2023 | 156.86 | 159.00 | 156.86 | 156.93 | 121 | -0.52(-0.33%) |
Mar 09, 2023 | 157.58 | 159.00 | 157.14 | 157.45 | 3,604 | +1.53(+0.98%) |
Mar 08, 2023 | 156.78 | 157.49 | 155.70 | 155.92 | 717 | -1.79(-1.14%) |
Mar 07, 2023 | 161.34 | 161.34 | 157.37 | 157.71 | 688 | -1.69(-1.06%) |
Mar 06, 2023 | 158.44 | 159.69 | 157.71 | 159.40 | 282 | +0.10(+0.06%) |
Mar 03, 2023 | 159.54 | 160.45 | 158.55 | 159.30 | 398 | -0.14(-0.09%) |
Mar 02, 2023 | 158.90 | 159.60 | 157.63 | 159.44 | 196 | -0.12(-0.08%) |
Mar 01, 2023 | 160.47 | 161.25 | 158.70 | 159.56 | 886 | +0.35(+0.22%) |
Feb 28, 2023 | 159.06 | 160.69 | 158.77 | 159.21 | 122 | -0.46(-0.29%) |
Feb 27, 2023 | 160.75 | 160.75 | 159.44 | 159.67 | 1,193 | +4.38(+2.82%) |
Feb 24, 2023 | 156.45 | 156.45 | 155.01 | 155.29 | 884 | -1.58(-1.01%) |
Feb 23, 2023 | 159.01 | 159.01 | 156.27 | 156.87 | 577 | -2.74(-1.72%) |
Feb 22, 2023 | 160.05 | 160.18 | 158.10 | 159.61 | 172 | -0.59(-0.37%) |
Feb 21, 2023 | 160.38 | 161.83 | 160.21 | 160.21 | 329 | +0.01(+0.00%) |
Feb 17, 2023 | 157.29 | 161.92 | 157.26 | 160.20 | 1,031 | +1.75(+1.10%) |
Feb 16, 2023 | 157.00 | 159.85 | 157.00 | 158.45 | 498 | +2.89(+1.86%) |
Feb 15, 2023 | 154.61 | 156.50 | 154.61 | 155.56 | 768 | -0.72(-0.46%) |
Feb 14, 2023 | 155.53 | 156.80 | 154.60 | 156.28 | 1,576 | +2.05(+1.33%) |
Feb 13, 2023 | 155.00 | 155.55 | 153.02 | 154.23 | 614 | +1.31(+0.85%) |
Feb 10, 2023 | 153.97 | 153.97 | 151.09 | 152.92 | 441 | -2.39(-1.54%) |
Feb 09, 2023 | 157.77 | 157.77 | 155.31 | 155.31 | 339 | -2.57(-1.63%) |
Feb 08, 2023 | 158.63 | 158.75 | 156.27 | 157.88 | 332 | +2.54(+1.64%) |
Feb 07, 2023 | 153.68 | 155.48 | 153.68 | 155.33 | 309 | +1.96(+1.28%) |
Feb 06, 2023 | 156.01 | 156.01 | 153.13 | 153.38 | 457 | -3.52(-2.25%) |
Feb 03, 2023 | 156.89 | 157.29 | 155.51 | 156.90 | 528 | -2.05(-1.29%) |
Feb 02, 2023 | 159.99 | 160.36 | 158.95 | 158.95 | 651 | -0.69(-0.43%) |