Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.46 | 144.72 | 141.40 | 144.64 | 1,952,134 | +2.75(+1.94%) |
Apr 27, 2023 | 141.45 | 142.18 | 139.62 | 141.89 | 1,254,041 | +0.64(+0.45%) |
Apr 26, 2023 | 141.12 | 142.08 | 140.64 | 141.25 | 1,096,356 | -0.72(-0.51%) |
Apr 25, 2023 | 146.60 | 146.60 | 141.87 | 141.97 | 1,910,098 | -4.86(-3.31%) |
Apr 24, 2023 | 147.94 | 148.32 | 145.91 | 146.83 | 799,058 | -1.54(-1.04%) |
Apr 21, 2023 | 148.30 | 148.82 | 147.22 | 148.37 | 573,831 | +0.57(+0.39%) |
Apr 20, 2023 | 147.16 | 149.22 | 146.31 | 147.80 | 988,626 | -0.83(-0.56%) |
Apr 19, 2023 | 149.61 | 149.71 | 146.94 | 148.63 | 1,463,065 | -1.64(-1.09%) |
Apr 18, 2023 | 153.74 | 153.95 | 149.78 | 150.27 | 1,853,247 | -2.76(-1.80%) |
Apr 17, 2023 | 158.70 | 158.70 | 151.50 | 153.03 | 1,925,103 | -6.53(-4.09%) |
Apr 14, 2023 | 159.61 | 161.65 | 158.76 | 159.56 | 720,820 | -0.20(-0.13%) |
Apr 13, 2023 | 158.09 | 160.14 | 157.38 | 159.76 | 887,661 | +2.07(+1.31%) |
Apr 12, 2023 | 157.72 | 159.60 | 157.29 | 157.69 | 1,064,612 | +1.52(+0.97%) |
Apr 11, 2023 | 158.08 | 158.43 | 155.94 | 156.17 | 999,683 | -1.24(-0.79%) |
Apr 10, 2023 | 155.00 | 157.44 | 155.00 | 157.41 | 501,086 | +1.66(+1.07%) |
Apr 06, 2023 | 154.50 | 156.68 | 153.66 | 155.75 | 869,656 | -0.21(-0.13%) |
Apr 05, 2023 | 156.49 | 157.35 | 155.53 | 155.96 | 915,448 | -1.34(-0.85%) |
Apr 04, 2023 | 161.36 | 161.36 | 156.51 | 157.30 | 1,755,881 | -3.77(-2.34%) |
Apr 03, 2023 | 159.91 | 161.32 | 159.29 | 161.07 | 682,993 | -0.41(-0.25%) |
Mar 31, 2023 | 158.63 | 161.71 | 158.31 | 161.48 | 932,267 | +3.41(+2.16%) |
Mar 30, 2023 | 158.27 | 159.44 | 157.58 | 158.07 | 737,194 | +1.42(+0.91%) |
Mar 29, 2023 | 157.13 | 157.44 | 155.51 | 156.65 | 602,425 | +1.34(+0.86%) |
Mar 28, 2023 | 155.45 | 155.48 | 154.00 | 155.31 | 483,074 | -0.44(-0.28%) |
Mar 27, 2023 | 157.72 | 158.10 | 155.65 | 155.75 | 556,536 | -0.95(-0.61%) |
Mar 24, 2023 | 156.18 | 156.75 | 154.68 | 156.70 | 930,576 | +0.26(+0.17%) |
Mar 23, 2023 | 155.66 | 159.00 | 154.90 | 156.44 | 1,529,525 | +1.61(+1.04%) |
Mar 22, 2023 | 156.62 | 159.28 | 154.77 | 154.83 | 726,765 | -2.42(-1.54%) |
Mar 21, 2023 | 156.99 | 157.85 | 155.63 | 157.25 | 975,938 | +1.69(+1.09%) |
Mar 20, 2023 | 154.88 | 157.88 | 154.88 | 155.56 | 830,928 | +0.40(+0.26%) |
Mar 17, 2023 | 155.51 | 155.93 | 152.89 | 155.16 | 2,392,090 | -0.23(-0.15%) |
Mar 16, 2023 | 154.21 | 155.92 | 153.66 | 155.39 | 2,007,580 | +0.94(+0.61%) |
Mar 15, 2023 | 154.16 | 155.47 | 152.58 | 154.45 | 948,075 | -2.32(-1.48%) |
Mar 14, 2023 | 156.83 | 158.31 | 155.09 | 156.77 | 1,143,321 | +2.58(+1.67%) |
Mar 13, 2023 | 153.38 | 157.22 | 152.27 | 154.19 | 975,961 | -0.32(-0.21%) |
Mar 10, 2023 | 157.18 | 157.73 | 153.21 | 154.51 | 859,168 | -2.91(-1.85%) |
Mar 09, 2023 | 159.21 | 160.34 | 157.22 | 157.42 | 1,235,239 | -0.96(-0.61%) |
Mar 08, 2023 | 158.50 | 159.28 | 156.97 | 158.38 | 1,499,936 | +0.37(+0.23%) |
Mar 07, 2023 | 159.99 | 160.68 | 157.33 | 158.01 | 1,104,413 | -1.35(-0.85%) |
Mar 06, 2023 | 160.34 | 161.43 | 158.95 | 159.36 | 1,050,374 | -0.34(-0.21%) |
Mar 03, 2023 | 157.50 | 159.70 | 157.33 | 159.70 | 1,147,973 | +1.86(+1.18%) |
Mar 02, 2023 | 155.78 | 157.90 | 154.70 | 157.84 | 1,212,994 | +0.72(+0.46%) |
Mar 01, 2023 | 159.49 | 160.65 | 155.79 | 157.12 | 1,196,013 | -2.84(-1.78%) |
Feb 28, 2023 | 160.92 | 161.60 | 159.72 | 159.96 | 1,932,243 | -1.27(-0.79%) |
Feb 27, 2023 | 159.38 | 161.77 | 158.85 | 161.23 | 1,189,596 | +3.42(+2.17%) |
Feb 24, 2023 | 158.78 | 158.98 | 154.79 | 157.81 | 1,630,608 | -3.05(-1.90%) |
Feb 23, 2023 | 160.87 | 161.99 | 158.41 | 160.86 | 2,732,225 | +1.14(+0.71%) |
Feb 22, 2023 | 160.65 | 163.51 | 151.31 | 159.72 | 6,279,181 | -23.26(-12.71%) |
Feb 21, 2023 | 184.29 | 185.69 | 182.98 | 182.98 | 1,763,332 | -2.80(-1.51%) |
Feb 17, 2023 | 185.89 | 187.49 | 185.08 | 185.78 | 1,145,801 | -1.19(-0.64%) |
Feb 16, 2023 | 186.65 | 189.31 | 185.96 | 186.97 | 1,002,605 | -1.54(-0.82%) |
Feb 15, 2023 | 184.67 | 188.56 | 184.67 | 188.51 | 943,832 | +3.27(+1.77%) |
Feb 14, 2023 | 183.86 | 186.73 | 183.21 | 185.24 | 902,432 | +1.24(+0.67%) |
Feb 13, 2023 | 181.31 | 184.39 | 181.02 | 184.00 | 647,481 | +3.25(+1.80%) |
Feb 10, 2023 | 181.25 | 182.13 | 180.25 | 180.75 | 1,054,241 | -1.77(-0.97%) |
Feb 09, 2023 | 183.08 | 184.83 | 181.60 | 182.52 | 1,106,226 | +1.14(+0.63%) |
Feb 08, 2023 | 182.02 | 183.40 | 180.37 | 181.38 | 576,559 | -1.59(-0.87%) |
Feb 07, 2023 | 178.48 | 183.35 | 177.67 | 182.97 | 892,156 | +3.74(+2.09%) |
Feb 06, 2023 | 179.62 | 180.86 | 178.56 | 179.23 | 875,395 | -2.17(-1.20%) |
Feb 03, 2023 | 180.29 | 184.61 | 180.29 | 181.40 | 708,387 | -0.78(-0.43%) |
Feb 02, 2023 | 181.49 | 183.55 | 179.72 | 182.18 | 1,133,637 | +2.69(+1.50%) |