Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.51 | 160.27 | 155.86 | 160.11 | 942,972 | +3.60(+2.30%) |
Apr 27, 2023 | 152.82 | 156.81 | 152.34 | 156.51 | 840,857 | +4.80(+3.17%) |
Apr 26, 2023 | 151.75 | 153.37 | 150.96 | 151.71 | 573,927 | -1.15(-0.75%) |
Apr 25, 2023 | 154.76 | 154.76 | 152.05 | 152.85 | 711,875 | -2.52(-1.62%) |
Apr 24, 2023 | 154.52 | 157.42 | 154.04 | 155.37 | 1,031,819 | +1.30(+0.85%) |
Apr 21, 2023 | 153.48 | 155.31 | 152.95 | 154.07 | 813,103 | +1.18(+0.77%) |
Apr 20, 2023 | 150.23 | 153.21 | 150.15 | 152.89 | 660,033 | +1.95(+1.29%) |
Apr 19, 2023 | 151.45 | 151.93 | 150.12 | 150.94 | 800,527 | -0.58(-0.38%) |
Apr 18, 2023 | 153.57 | 153.57 | 149.89 | 151.52 | 762,779 | -2.36(-1.54%) |
Apr 17, 2023 | 150.87 | 154.04 | 150.05 | 153.88 | 989,344 | +2.97(+1.97%) |
Apr 14, 2023 | 154.93 | 155.48 | 149.17 | 150.91 | 1,142,113 | -4.26(-2.75%) |
Apr 13, 2023 | 148.62 | 155.76 | 148.62 | 155.18 | 1,198,097 | +6.58(+4.43%) |
Apr 12, 2023 | 151.26 | 153.17 | 148.44 | 148.60 | 792,855 | -1.76(-1.17%) |
Apr 11, 2023 | 146.28 | 150.59 | 145.59 | 150.35 | 827,611 | +4.58(+3.14%) |
Apr 10, 2023 | 145.87 | 146.17 | 144.58 | 145.78 | 553,469 | +0.11(+0.07%) |
Apr 06, 2023 | 144.26 | 146.35 | 144.18 | 145.67 | 465,373 | +1.41(+0.98%) |
Apr 05, 2023 | 145.72 | 146.74 | 143.92 | 144.26 | 513,907 | -1.61(-1.10%) |
Apr 04, 2023 | 147.59 | 147.72 | 144.84 | 145.87 | 463,429 | -1.74(-1.18%) |
Apr 03, 2023 | 147.21 | 148.36 | 146.23 | 147.61 | 600,186 | -0.13(-0.09%) |
Mar 31, 2023 | 145.93 | 148.21 | 145.78 | 147.74 | 586,666 | +2.69(+1.85%) |
Mar 30, 2023 | 146.34 | 146.63 | 143.95 | 145.05 | 964,352 | -0.53(-0.36%) |
Mar 29, 2023 | 147.35 | 147.64 | 144.74 | 145.58 | 646,294 | -1.18(-0.80%) |
Mar 28, 2023 | 146.11 | 147.03 | 145.46 | 146.76 | 500,246 | +0.28(+0.19%) |
Mar 27, 2023 | 145.53 | 147.39 | 144.76 | 146.47 | 544,215 | +2.15(+1.49%) |
Mar 24, 2023 | 142.70 | 144.71 | 141.57 | 144.33 | 384,154 | +0.55(+0.38%) |
Mar 23, 2023 | 144.59 | 146.01 | 142.87 | 143.78 | 552,621 | -0.86(-0.60%) |
Mar 22, 2023 | 148.28 | 149.41 | 144.60 | 144.64 | 503,470 | -4.52(-3.03%) |
Mar 21, 2023 | 150.21 | 150.89 | 147.48 | 149.16 | 674,055 | +0.16(+0.11%) |
Mar 20, 2023 | 143.92 | 149.63 | 143.91 | 149.00 | 848,435 | +5.44(+3.79%) |
Mar 17, 2023 | 145.82 | 147.05 | 143.16 | 143.56 | 1,705,955 | -1.62(-1.11%) |
Mar 16, 2023 | 141.90 | 146.23 | 139.58 | 145.18 | 1,202,458 | +2.60(+1.82%) |
Mar 15, 2023 | 139.67 | 144.95 | 138.47 | 142.58 | 1,375,732 | +3.60(+2.59%) |
Mar 14, 2023 | 141.58 | 144.18 | 136.78 | 138.98 | 1,620,854 | +0.51(+0.37%) |
Mar 13, 2023 | 152.78 | 153.20 | 136.52 | 138.47 | 3,369,621 | -16.48(-10.63%) |
Mar 10, 2023 | 159.04 | 159.91 | 154.42 | 154.95 | 651,115 | -4.64(-2.90%) |
Mar 09, 2023 | 161.54 | 162.00 | 159.54 | 159.59 | 371,457 | -1.43(-0.89%) |
Mar 08, 2023 | 160.03 | 162.01 | 159.80 | 161.02 | 484,520 | +0.61(+0.38%) |
Mar 07, 2023 | 161.08 | 162.35 | 159.72 | 160.41 | 500,194 | -0.53(-0.33%) |
Mar 06, 2023 | 162.67 | 163.47 | 160.90 | 160.94 | 498,456 | -1.32(-0.81%) |
Mar 03, 2023 | 162.19 | 162.96 | 161.22 | 162.26 | 454,058 | +0.20(+0.13%) |
Mar 02, 2023 | 159.46 | 162.08 | 159.06 | 162.05 | 363,087 | +1.87(+1.16%) |
Mar 01, 2023 | 159.76 | 160.36 | 158.35 | 160.19 | 312,227 | -0.29(-0.18%) |
Feb 28, 2023 | 161.57 | 162.52 | 160.47 | 160.48 | 530,205 | -1.47(-0.91%) |
Feb 27, 2023 | 162.48 | 162.68 | 160.98 | 161.96 | 469,374 | +0.48(+0.30%) |
Feb 24, 2023 | 161.14 | 162.43 | 159.07 | 161.48 | 500,445 | -1.27(-0.78%) |
Feb 23, 2023 | 161.88 | 163.00 | 161.34 | 162.75 | 403,568 | +0.42(+0.26%) |
Feb 22, 2023 | 163.18 | 163.35 | 161.16 | 162.33 | 434,596 | -0.44(-0.27%) |
Feb 21, 2023 | 164.27 | 164.54 | 162.61 | 162.77 | 429,684 | -2.37(-1.43%) |
Feb 17, 2023 | 160.85 | 165.22 | 160.31 | 165.13 | 745,938 | +3.75(+2.32%) |
Feb 16, 2023 | 162.94 | 164.20 | 161.34 | 161.38 | 539,987 | -3.19(-1.94%) |
Feb 15, 2023 | 161.84 | 164.83 | 161.72 | 164.57 | 570,630 | +1.83(+1.12%) |
Feb 14, 2023 | 165.87 | 167.23 | 162.72 | 162.75 | 566,894 | -3.89(-2.33%) |
Feb 13, 2023 | 167.19 | 168.17 | 166.39 | 166.64 | 829,240 | +0.13(+0.08%) |
Feb 10, 2023 | 163.45 | 166.69 | 162.93 | 166.51 | 676,503 | +2.79(+1.71%) |
Feb 09, 2023 | 161.65 | 166.63 | 161.23 | 163.72 | 933,810 | +2.94(+1.83%) |
Feb 08, 2023 | 163.18 | 165.62 | 159.82 | 160.77 | 1,646,805 | -16.53(-9.32%) |
Feb 07, 2023 | 172.54 | 178.08 | 172.54 | 177.31 | 531,091 | +3.68(+2.12%) |
Feb 06, 2023 | 175.66 | 176.41 | 173.37 | 173.62 | 455,956 | -2.94(-1.67%) |
Feb 03, 2023 | 176.53 | 177.07 | 173.86 | 176.56 | 455,804 | -1.73(-0.97%) |
Feb 02, 2023 | 177.33 | 179.97 | 176.73 | 178.29 | 475,650 | +1.28(+0.72%) |