Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.09 | 167.79 | 165.62 | 166.85 | 988,679 | -0.56(-0.33%) |
Apr 27, 2023 | 164.99 | 167.60 | 164.99 | 167.41 | 636,622 | +1.92(+1.16%) |
Apr 26, 2023 | 167.04 | 167.93 | 165.23 | 165.49 | 897,704 | -2.60(-1.55%) |
Apr 25, 2023 | 167.91 | 168.63 | 167.21 | 168.09 | 565,198 | +0.38(+0.23%) |
Apr 24, 2023 | 166.78 | 168.21 | 166.37 | 167.71 | 504,179 | +0.98(+0.59%) |
Apr 21, 2023 | 167.00 | 167.82 | 165.78 | 166.73 | 788,237 | +0.77(+0.46%) |
Apr 20, 2023 | 164.36 | 166.07 | 163.98 | 165.96 | 1,223,693 | +1.48(+0.90%) |
Apr 19, 2023 | 167.47 | 167.55 | 163.98 | 164.48 | 1,086,451 | -2.93(-1.75%) |
Apr 18, 2023 | 167.49 | 168.00 | 166.20 | 167.41 | 730,254 | +0.03(+0.02%) |
Apr 17, 2023 | 167.06 | 167.40 | 165.99 | 167.38 | 724,213 | +0.25(+0.15%) |
Apr 14, 2023 | 167.19 | 167.70 | 166.53 | 167.13 | 781,816 | -0.25(-0.15%) |
Apr 13, 2023 | 165.73 | 167.44 | 165.44 | 167.38 | 703,646 | +1.96(+1.18%) |
Apr 12, 2023 | 166.00 | 166.65 | 164.39 | 165.42 | 798,085 | -1.13(-0.68%) |
Apr 11, 2023 | 167.34 | 167.34 | 166.09 | 166.55 | 676,514 | +0.17(+0.10%) |
Apr 10, 2023 | 165.85 | 167.46 | 165.79 | 166.38 | 641,439 | +0.03(+0.02%) |
Apr 06, 2023 | 168.00 | 168.82 | 165.89 | 166.35 | 870,167 | -1.01(-0.60%) |
Apr 05, 2023 | 163.97 | 167.92 | 163.66 | 167.36 | 1,451,310 | +4.39(+2.69%) |
Apr 04, 2023 | 162.10 | 163.12 | 161.02 | 162.97 | 846,986 | +0.69(+0.43%) |
Apr 03, 2023 | 161.00 | 163.22 | 160.51 | 162.28 | 1,024,322 | +2.17(+1.36%) |
Mar 31, 2023 | 160.32 | 161.00 | 158.91 | 160.11 | 1,310,348 | +0.77(+0.48%) |
Mar 30, 2023 | 159.58 | 159.72 | 158.00 | 159.34 | 495,077 | +0.37(+0.23%) |
Mar 29, 2023 | 158.61 | 159.23 | 157.64 | 158.97 | 638,093 | +0.97(+0.61%) |
Mar 28, 2023 | 156.73 | 158.55 | 156.73 | 158.00 | 852,780 | +1.31(+0.84%) |
Mar 27, 2023 | 157.49 | 158.44 | 156.09 | 156.69 | 814,743 | +0.28(+0.18%) |
Mar 24, 2023 | 150.85 | 156.59 | 150.25 | 156.41 | 1,179,811 | +5.48(+3.63%) |
Mar 23, 2023 | 153.38 | 153.66 | 150.54 | 150.93 | 830,624 | -2.51(-1.64%) |
Mar 22, 2023 | 156.31 | 156.91 | 153.41 | 153.44 | 722,118 | -2.60(-1.67%) |
Mar 21, 2023 | 154.68 | 156.54 | 154.50 | 156.04 | 1,173,192 | +2.18(+1.42%) |
Mar 20, 2023 | 152.91 | 154.41 | 152.87 | 153.86 | 1,031,362 | +1.84(+1.21%) |
Mar 17, 2023 | 151.86 | 152.55 | 150.40 | 152.02 | 2,946,209 | -0.03(-0.02%) |
Mar 16, 2023 | 149.29 | 152.53 | 149.07 | 152.05 | 1,158,948 | +2.44(+1.63%) |
Mar 15, 2023 | 148.09 | 150.08 | 147.48 | 149.61 | 1,404,223 | +0.32(+0.21%) |
Mar 14, 2023 | 149.36 | 150.58 | 147.48 | 149.29 | 1,005,531 | +0.92(+0.62%) |
Mar 13, 2023 | 148.81 | 151.84 | 148.59 | 148.37 | 1,381,989 | -1.23(-0.82%) |
Mar 10, 2023 | 150.26 | 152.67 | 149.09 | 149.60 | 1,071,840 | -0.40(-0.27%) |
Mar 09, 2023 | 152.58 | 152.79 | 149.15 | 150.00 | 1,381,553 | -1.86(-1.22%) |
Mar 08, 2023 | 153.47 | 153.66 | 150.60 | 151.86 | 1,544,481 | -1.35(-0.88%) |
Mar 07, 2023 | 156.81 | 157.14 | 153.12 | 153.21 | 1,400,154 | -3.25(-2.08%) |
Mar 06, 2023 | 155.51 | 156.88 | 154.64 | 156.46 | 1,143,890 | +0.31(+0.20%) |
Mar 03, 2023 | 155.54 | 156.43 | 153.65 | 156.15 | 1,315,950 | +1.25(+0.81%) |
Mar 02, 2023 | 156.49 | 156.78 | 154.72 | 154.90 | 1,360,462 | -1.61(-1.03%) |
Mar 01, 2023 | 155.07 | 156.87 | 154.79 | 156.51 | 965,535 | +0.95(+0.61%) |
Feb 28, 2023 | 156.00 | 156.62 | 154.76 | 155.56 | 1,852,891 | -1.07(-0.68%) |
Feb 27, 2023 | 158.86 | 159.33 | 155.59 | 156.63 | 1,010,207 | -1.94(-1.22%) |
Feb 24, 2023 | 159.19 | 159.70 | 155.34 | 158.57 | 1,101,181 | -0.93(-0.58%) |
Feb 23, 2023 | 159.85 | 161.31 | 158.49 | 159.50 | 848,490 | -0.63(-0.39%) |
Feb 22, 2023 | 160.99 | 161.61 | 159.25 | 160.13 | 945,260 | -0.71(-0.44%) |
Feb 21, 2023 | 160.80 | 161.92 | 160.17 | 160.84 | 1,239,353 | -0.65(-0.40%) |
Feb 17, 2023 | 160.70 | 163.59 | 159.96 | 161.49 | 1,991,204 | +1.02(+0.64%) |
Feb 16, 2023 | 158.15 | 160.85 | 157.46 | 160.47 | 1,609,315 | +1.66(+1.05%) |
Feb 15, 2023 | 156.61 | 159.26 | 156.00 | 158.81 | 1,483,645 | +1.45(+0.92%) |
Feb 14, 2023 | 159.28 | 160.22 | 157.00 | 157.36 | 1,100,382 | -1.25(-0.79%) |
Feb 13, 2023 | 158.89 | 159.91 | 158.15 | 158.61 | 1,419,456 | -0.42(-0.26%) |
Feb 10, 2023 | 155.73 | 159.19 | 155.44 | 159.03 | 1,313,639 | +4.01(+2.59%) |
Feb 09, 2023 | 157.70 | 158.11 | 154.95 | 155.02 | 1,057,677 | -2.83(-1.79%) |
Feb 08, 2023 | 156.46 | 158.49 | 155.79 | 157.85 | 1,009,533 | +1.06(+0.68%) |
Feb 07, 2023 | 154.23 | 157.29 | 153.01 | 156.79 | 1,511,589 | +2.30(+1.49%) |
Feb 06, 2023 | 157.22 | 157.59 | 154.17 | 154.49 | 1,560,018 | -2.24(-1.43%) |
Feb 03, 2023 | 159.35 | 159.72 | 155.90 | 156.73 | 1,501,546 | -1.74(-1.10%) |
Feb 02, 2023 | 161.50 | 161.82 | 157.72 | 158.47 | 2,643,082 | -2.58(-1.60%) |