Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 144.14 | 145.84 | 141.98 | 145.51 | 253,146 | +0.15(+0.10%) |
Apr 27, 2023 | 145.11 | 146.94 | 139.87 | 145.37 | 383,213 | +0.37(+0.25%) |
Apr 26, 2023 | 145.95 | 147.32 | 143.28 | 145.00 | 278,435 | -0.69(-0.47%) |
Apr 25, 2023 | 154.18 | 154.65 | 144.60 | 145.68 | 502,622 | -12.18(-7.72%) |
Apr 24, 2023 | 154.04 | 158.49 | 153.32 | 157.87 | 196,719 | +3.11(+2.01%) |
Apr 21, 2023 | 161.72 | 162.07 | 154.04 | 154.76 | 367,432 | -7.80(-4.80%) |
Apr 20, 2023 | 164.82 | 167.11 | 160.85 | 162.56 | 212,653 | -4.16(-2.50%) |
Apr 19, 2023 | 164.09 | 167.39 | 162.27 | 166.72 | 198,921 | +0.78(+0.47%) |
Apr 18, 2023 | 162.47 | 165.95 | 160.66 | 165.94 | 222,971 | +3.27(+2.01%) |
Apr 17, 2023 | 163.99 | 167.72 | 162.62 | 162.67 | 255,760 | -0.67(-0.41%) |
Apr 14, 2023 | 164.82 | 165.79 | 159.77 | 163.34 | 192,440 | -0.99(-0.60%) |
Apr 13, 2023 | 162.59 | 165.29 | 160.78 | 164.33 | 201,664 | +3.50(+2.18%) |
Apr 12, 2023 | 158.21 | 161.66 | 155.89 | 160.82 | 212,354 | +3.07(+1.94%) |
Apr 11, 2023 | 153.49 | 159.25 | 152.47 | 157.76 | 272,712 | +5.87(+3.86%) |
Apr 10, 2023 | 152.34 | 155.86 | 151.87 | 151.89 | 193,432 | -0.78(-0.51%) |
Apr 06, 2023 | 155.26 | 155.26 | 152.25 | 152.67 | 188,846 | -3.24(-2.08%) |
Apr 05, 2023 | 154.90 | 157.20 | 151.42 | 155.91 | 219,944 | -1.08(-0.69%) |
Apr 04, 2023 | 160.54 | 160.54 | 152.94 | 156.99 | 301,729 | -4.22(-2.62%) |
Apr 03, 2023 | 157.07 | 161.71 | 152.21 | 161.21 | 279,879 | +6.32(+4.08%) |
Mar 31, 2023 | 153.47 | 156.79 | 153.47 | 154.89 | 352,779 | +2.59(+1.70%) |
Mar 30, 2023 | 153.89 | 154.89 | 150.32 | 152.30 | 177,848 | +0.02(+0.01%) |
Mar 29, 2023 | 156.85 | 157.28 | 152.16 | 152.28 | 238,368 | -1.98(-1.28%) |
Mar 28, 2023 | 150.72 | 155.86 | 150.72 | 154.25 | 283,384 | +3.55(+2.35%) |
Mar 27, 2023 | 148.70 | 151.91 | 146.84 | 150.71 | 208,525 | +4.04(+2.76%) |
Mar 24, 2023 | 141.53 | 148.05 | 139.50 | 146.67 | 247,443 | +2.82(+1.96%) |
Mar 23, 2023 | 143.27 | 147.94 | 143.17 | 143.85 | 283,765 | +1.35(+0.95%) |
Mar 22, 2023 | 146.11 | 146.78 | 142.15 | 142.50 | 274,750 | -3.42(-2.35%) |
Mar 21, 2023 | 146.52 | 147.91 | 144.46 | 145.92 | 240,762 | +3.05(+2.13%) |
Mar 20, 2023 | 146.41 | 147.98 | 142.19 | 142.87 | 307,131 | -1.90(-1.31%) |
Mar 17, 2023 | 146.65 | 147.56 | 142.97 | 144.77 | 466,808 | -2.82(-1.91%) |
Mar 16, 2023 | 143.97 | 148.83 | 142.35 | 147.59 | 384,370 | +1.10(+0.75%) |
Mar 15, 2023 | 156.87 | 156.87 | 145.56 | 146.49 | 495,546 | -15.12(-9.36%) |
Mar 14, 2023 | 160.78 | 165.45 | 158.72 | 161.61 | 223,714 | +2.96(+1.87%) |
Mar 13, 2023 | 160.16 | 164.74 | 157.31 | 158.65 | 244,659 | -6.01(-3.65%) |
Mar 10, 2023 | 172.71 | 173.03 | 163.58 | 164.66 | 239,098 | -7.97(-4.62%) |
Mar 09, 2023 | 176.79 | 179.98 | 172.15 | 172.63 | 279,158 | -4.16(-2.35%) |
Mar 08, 2023 | 179.89 | 181.65 | 174.76 | 176.79 | 177,715 | -2.15(-1.20%) |
Mar 07, 2023 | 179.33 | 180.10 | 175.46 | 178.94 | 252,661 | -0.40(-0.22%) |
Mar 06, 2023 | 181.19 | 181.19 | 177.85 | 179.33 | 397,632 | -1.86(-1.03%) |
Mar 03, 2023 | 175.25 | 181.34 | 174.33 | 181.19 | 271,580 | +6.87(+3.94%) |
Mar 02, 2023 | 170.08 | 175.65 | 168.01 | 174.32 | 221,994 | +1.65(+0.96%) |
Mar 01, 2023 | 169.25 | 174.59 | 169.00 | 172.67 | 234,245 | +6.58(+3.96%) |
Feb 28, 2023 | 166.43 | 171.56 | 164.67 | 166.09 | 307,218 | +0.21(+0.13%) |
Feb 27, 2023 | 157.84 | 169.30 | 156.98 | 165.88 | 348,173 | +10.78(+6.95%) |
Feb 24, 2023 | 158.05 | 158.05 | 152.06 | 155.09 | 295,491 | -3.50(-2.20%) |
Feb 23, 2023 | 161.23 | 168.21 | 154.73 | 158.59 | 319,378 | -3.57(-2.20%) |
Feb 22, 2023 | 162.09 | 165.19 | 160.03 | 162.16 | 290,542 | -1.65(-1.01%) |
Feb 21, 2023 | 166.98 | 169.31 | 162.33 | 163.82 | 282,217 | -4.52(-2.68%) |
Feb 17, 2023 | 171.95 | 172.92 | 168.32 | 168.33 | 238,306 | -2.76(-1.61%) |
Feb 16, 2023 | 164.12 | 175.34 | 164.12 | 171.10 | 370,010 | +5.55(+3.35%) |
Feb 15, 2023 | 161.66 | 166.95 | 159.68 | 165.55 | 191,340 | +1.53(+0.94%) |
Feb 14, 2023 | 156.80 | 164.40 | 156.28 | 164.02 | 230,146 | +7.53(+4.81%) |
Feb 13, 2023 | 157.06 | 157.61 | 152.80 | 156.49 | 229,738 | -0.37(-0.23%) |
Feb 10, 2023 | 155.43 | 157.02 | 152.88 | 156.86 | 183,219 | +1.78(+1.15%) |
Feb 09, 2023 | 154.63 | 156.99 | 153.32 | 155.08 | 182,958 | +1.94(+1.27%) |
Feb 08, 2023 | 156.99 | 156.99 | 151.57 | 153.13 | 194,800 | -4.66(-2.96%) |
Feb 07, 2023 | 158.37 | 159.60 | 152.73 | 157.80 | 218,889 | -0.53(-0.34%) |
Feb 06, 2023 | 157.16 | 158.47 | 155.20 | 158.33 | 207,063 | +0.12(+0.08%) |
Feb 03, 2023 | 162.19 | 166.33 | 157.77 | 158.21 | 229,619 | -3.48(-2.15%) |
Feb 02, 2023 | 161.05 | 162.49 | 157.12 | 161.69 | 165,332 | +0.05(+0.03%) |